Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
22.79
+0.42 (1.88%)
At close: Apr 2, 2026, 4:00 PM EDT
23.00
+0.21 (0.92%)
After-hours: Apr 2, 2026, 7:00 PM EDT

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.7323.1821.7322.7922.791.88%220,214
Apr 1, 202621.9122.7821.9122.3722.372.19%335,520
Mar 31, 202621.4622.0721.2421.8921.894.24%275,604
Mar 30, 202621.3221.7120.8321.0021.00-0.57%220,990
Mar 27, 202622.2622.3820.8721.1221.12-5.63%235,529
Mar 26, 202622.3723.2222.0322.3822.38-1.80%256,143
Mar 25, 202622.9923.2722.1622.7922.791.38%308,064
Mar 24, 202622.1822.7622.0822.4822.48-0.44%270,267
Mar 23, 202622.5923.0022.4122.5822.582.59%333,539
Mar 20, 202622.4922.5721.7922.0122.01-1.65%327,373
Mar 19, 202621.9022.7421.7522.3822.381.08%282,911
Mar 18, 202622.5222.9322.0122.1422.14-3.23%345,671
Mar 17, 202623.6323.9022.8322.8822.88-2.85%474,279
Mar 16, 202625.0025.5723.5023.5523.55-5.46%257,855
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