Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
24.91
-0.96 (-3.71%)
Mar 13, 2026, 4:00 PM EDT - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202625.7626.1824.4824.9124.91-3.71%399,141
Mar 12, 202626.4626.9025.8225.8725.87-2.93%539,239
Mar 11, 202627.0127.1326.4026.6526.65-0.78%223,684
Mar 10, 202627.1027.6625.7226.8626.86-1.21%473,409
Mar 9, 202626.6027.4525.6127.1927.190.70%540,042
Mar 6, 202626.2727.0325.5227.0027.00-523,891
Mar 5, 202627.0227.7026.8827.0027.00-0.95%271,511
Mar 4, 202628.1928.4927.0927.2627.26-3.95%259,110
Mar 3, 202627.5628.9027.1628.3828.38-0.73%494,295
Mar 2, 202629.0930.0028.5428.5928.59-2.16%485,920
Feb 27, 202628.6429.8027.3129.2229.222.06%697,401
Feb 26, 202625.3528.9725.1028.6328.6322.46%1,191,043
Feb 25, 202623.0423.3822.4423.3823.383.36%702,663
Feb 24, 202622.3923.1222.0522.6222.621.53%478,918
Feb 23, 202622.7022.9922.0222.2822.28-3.51%391,984
Feb 20, 202622.1923.1522.1923.0923.092.03%367,556
Feb 19, 202621.8022.6521.8022.6322.632.44%483,603
Feb 18, 202621.4522.2521.4522.0922.093.13%538,898
Feb 17, 202620.7321.7320.4921.4221.424.54%810,911
Feb 13, 202621.9422.4720.4820.4920.49-6.48%468,485
Feb 12, 202624.8524.8521.7721.9121.91-10.75%376,069
Feb 11, 202625.1225.2824.2224.5524.55-1.29%146,376
Feb 10, 202624.9325.4824.5824.8724.870.24%213,787
Feb 9, 202624.7325.1324.5624.8124.810.49%188,004
Feb 6, 202623.9124.8923.8624.6924.694.93%290,515
Feb 5, 202623.5324.0223.3623.5323.53-1.71%335,237
Feb 4, 202623.1024.0522.8123.9423.944.36%282,984
Feb 3, 202623.1023.6922.0822.9422.94-0.99%326,347
Feb 2, 202622.4123.2921.9223.1723.173.99%351,848
Jan 30, 202622.1822.4122.0322.2822.280.36%308,820
Jan 29, 202622.4522.4521.4922.2022.20-1.11%280,244
Jan 28, 202623.2523.2522.4222.4522.45-3.32%370,388
Jan 27, 202623.1523.4222.9423.2223.22-0.21%405,965
Jan 26, 202622.9523.2822.8223.2723.271.26%234,760
Jan 23, 202623.2423.5422.5122.9822.98-1.92%274,324
Jan 22, 202622.3923.5822.3523.4323.435.35%373,384
Jan 21, 202621.5122.5121.4122.2422.245.30%448,417
Jan 20, 202621.3921.5820.9521.1221.12-3.25%310,581
Jan 16, 202623.4323.6921.8221.8321.83-7.54%335,363
Jan 15, 202623.1823.8122.8223.6123.612.21%386,240
Jan 14, 202625.7326.0722.6923.1023.10-11.12%609,178
Jan 13, 202625.7126.1025.4525.9925.990.31%203,241
Jan 12, 202626.4626.5125.8425.9125.91-1.60%358,556
Jan 9, 202625.9526.9425.9026.3326.332.25%262,161
Jan 8, 202625.1725.9525.1725.7525.752.10%221,243
Jan 7, 202625.8026.0825.0325.2225.22-2.51%215,980
Jan 6, 202625.6325.9425.2925.8725.870.43%210,042
Jan 5, 202624.7526.1124.7525.7625.763.54%257,098
Jan 2, 202624.7725.1024.2124.8824.880.20%285,953
Dec 31, 202525.6625.6624.6524.8324.83-2.93%219,279