Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
15.19
-0.19 (-1.24%)
Mar 26, 2025, 4:00 PM EST - Market closed
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 15.44 | 15.58 | 14.90 | 14.96 | - | -2.73% | 121,615 |
| Mar 25, 2025 | 15.39 | 15.61 | 14.91 | 15.38 | 15.38 | -0.06% | 654,149 |
| Mar 24, 2025 | 14.80 | 15.85 | 14.78 | 15.39 | 15.39 | 5.19% | 434,263 |
| Mar 21, 2025 | 14.51 | 15.04 | 14.28 | 14.63 | 14.63 | -1.61% | 1,820,498 |
| Mar 20, 2025 | 15.18 | 15.26 | 14.56 | 14.87 | 14.87 | -3.38% | 501,516 |
| Mar 19, 2025 | 15.68 | 15.89 | 14.90 | 15.39 | 15.39 | -2.35% | 605,439 |
| Mar 18, 2025 | 16.29 | 16.36 | 15.37 | 15.76 | 15.76 | -4.31% | 494,411 |
| Mar 17, 2025 | 16.16 | 17.56 | 15.87 | 16.47 | 16.47 | -2.49% | 711,281 |
| Mar 14, 2025 | 17.07 | 17.47 | 16.74 | 16.89 | 16.89 | 0.12% | 422,895 |
| Mar 13, 2025 | 17.27 | 17.51 | 16.02 | 16.87 | 16.87 | -3.93% | 435,264 |
| Mar 12, 2025 | 17.94 | 18.38 | 17.54 | 17.56 | 17.56 | -0.17% | 328,972 |
| Mar 11, 2025 | 16.75 | 17.84 | 16.15 | 17.59 | 17.59 | 6.35% | 785,536 |
| Mar 10, 2025 | 17.27 | 17.86 | 16.29 | 16.54 | 16.54 | -4.12% | 754,538 |
| Mar 7, 2025 | 17.76 | 18.03 | 16.50 | 17.25 | 17.25 | -3.90% | 594,926 |
| Mar 6, 2025 | 19.13 | 19.80 | 17.90 | 17.95 | 17.95 | -9.80% | 472,356 |
| Mar 5, 2025 | 18.80 | 19.98 | 18.64 | 19.90 | 19.90 | 6.70% | 412,130 |
| Mar 4, 2025 | 19.43 | 19.94 | 17.92 | 18.65 | 18.65 | -6.14% | 690,123 |
| Mar 3, 2025 | 19.65 | 20.71 | 19.28 | 19.87 | 19.87 | 2.26% | 622,260 |
| Feb 28, 2025 | 22.70 | 22.92 | 18.95 | 19.43 | 19.43 | -16.00% | 786,064 |
| Feb 27, 2025 | 18.92 | 23.58 | 18.84 | 23.13 | 23.13 | 32.63% | 1,053,361 |
| Feb 26, 2025 | 17.47 | 18.43 | 17.15 | 17.44 | 17.44 | 0.52% | 438,458 |
| Feb 25, 2025 | 17.85 | 18.16 | 17.31 | 17.35 | 17.35 | -3.07% | 343,907 |
| Feb 24, 2025 | 17.87 | 18.17 | 17.47 | 17.90 | 17.90 | 0.90% | 260,586 |
| Feb 21, 2025 | 18.42 | 18.90 | 17.59 | 17.74 | 17.74 | -1.72% | 284,280 |
| Feb 20, 2025 | 18.32 | 18.62 | 17.92 | 18.05 | 18.05 | -1.10% | 413,860 |
| Feb 19, 2025 | 18.01 | 18.50 | 17.44 | 18.25 | 18.25 | 0.44% | 417,022 |
| Feb 18, 2025 | 18.86 | 19.10 | 17.93 | 18.17 | 18.17 | -3.56% | 466,718 |
| Feb 14, 2025 | 18.51 | 19.02 | 18.22 | 18.84 | 18.84 | 3.23% | 301,542 |
| Feb 13, 2025 | 18.78 | 18.97 | 18.18 | 18.25 | 18.25 | -1.83% | 392,568 |
| Feb 12, 2025 | 18.67 | 19.20 | 18.35 | 18.59 | 18.59 | -2.31% | 294,724 |
| Feb 11, 2025 | 20.79 | 20.85 | 18.85 | 19.03 | 19.03 | -9.77% | 315,772 |
| Feb 10, 2025 | 21.28 | 21.42 | 20.73 | 21.09 | 21.09 | -0.24% | 317,466 |
| Feb 7, 2025 | 20.93 | 21.39 | 20.38 | 21.14 | 21.14 | 0.81% | 323,787 |
| Feb 6, 2025 | 20.63 | 22.13 | 20.31 | 20.97 | 20.97 | 2.49% | 504,428 |
| Feb 5, 2025 | 20.07 | 20.76 | 19.78 | 20.46 | 20.46 | 2.92% | 436,148 |
| Feb 4, 2025 | 19.75 | 20.02 | 19.34 | 19.88 | 19.88 | 0.20% | 433,143 |
| Feb 3, 2025 | 20.40 | 21.07 | 19.83 | 19.84 | 19.84 | -4.71% | 357,050 |
| Jan 31, 2025 | 21.14 | 21.68 | 20.63 | 20.82 | 20.82 | -0.81% | 391,966 |
| Jan 30, 2025 | 21.24 | 21.36 | 20.63 | 20.99 | 20.99 | 0.48% | 371,268 |
| Jan 29, 2025 | 21.64 | 22.01 | 20.63 | 20.89 | 20.89 | -2.97% | 380,674 |
| Jan 28, 2025 | 22.01 | 22.80 | 21.07 | 21.53 | 21.53 | -0.92% | 283,532 |
| Jan 27, 2025 | 23.31 | 23.31 | 20.55 | 21.73 | 21.73 | -7.61% | 631,879 |
| Jan 24, 2025 | 22.68 | 23.76 | 22.47 | 23.52 | 23.52 | 4.53% | 523,390 |
| Jan 23, 2025 | 23.36 | 23.79 | 21.55 | 22.50 | 22.50 | -4.30% | 491,661 |
| Jan 22, 2025 | 23.93 | 24.42 | 23.32 | 23.51 | 23.51 | -2.08% | 382,076 |
| Jan 21, 2025 | 22.64 | 24.79 | 22.50 | 24.01 | 24.01 | 6.10% | 685,290 |
| Jan 17, 2025 | 22.60 | 23.11 | 22.19 | 22.63 | 22.63 | 1.62% | 320,013 |
| Jan 16, 2025 | 22.55 | 23.25 | 22.01 | 22.27 | 22.27 | -1.55% | 430,840 |
| Jan 15, 2025 | 21.81 | 22.92 | 21.31 | 22.62 | 22.62 | 7.20% | 477,608 |
| Jan 14, 2025 | 21.73 | 21.77 | 20.47 | 21.10 | 21.10 | -3.03% | 403,378 |