Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
At close: Jun 26, 2026
FRA:MIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jun 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | - |
| Jun 22, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -0.63% | - |
| Jun 19, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 1.94% | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jun 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jun 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jun 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Jun 9, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jun 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Jun 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 5.44% | - |
| Jun 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Jun 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jun 1, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| May 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 28, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| May 25, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | - |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| May 19, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| May 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| May 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 14, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | - |
| May 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -4.76% | - |
| May 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| May 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.84% | - |
| May 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| May 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| May 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| May 4, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 3.90% | - |
| Apr 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 24, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Apr 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Apr 22, 2026 | 14.80 | 15.40 | 14.70 | 15.40 | 15.40 | 4.05% | 120 |
| Apr 21, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Apr 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Apr 17, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |