Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
30.41
+1.09 (3.72%)
At close: Sep 5, 2025, 4:00 PM
30.33
-0.08 (-0.26%)
After-hours: Sep 5, 2025, 7:00 PM EDT
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.67 | 30.43 | 28.95 | 30.41 | 30.41 | 3.72% | 378,944 |
| Sep 4, 2025 | 28.88 | 29.55 | 28.60 | 29.32 | 29.32 | 2.05% | 437,927 |
| Sep 3, 2025 | 30.54 | 30.69 | 28.63 | 28.73 | 28.73 | -6.33% | 402,982 |
| Sep 2, 2025 | 30.18 | 30.82 | 29.62 | 30.67 | 30.67 | -1.26% | 436,941 |
| Aug 29, 2025 | 30.08 | 31.22 | 29.86 | 31.06 | 31.06 | 3.09% | 345,293 |
| Aug 28, 2025 | 30.12 | 30.44 | 29.69 | 30.13 | 30.13 | 0.27% | 409,501 |
| Aug 27, 2025 | 29.27 | 30.40 | 29.05 | 30.05 | 30.05 | 3.02% | 415,589 |
| Aug 26, 2025 | 29.33 | 29.80 | 28.98 | 29.17 | 29.17 | -0.65% | 427,728 |
| Aug 25, 2025 | 29.85 | 30.11 | 29.34 | 29.36 | 29.36 | -2.30% | 407,276 |
| Aug 22, 2025 | 28.06 | 30.20 | 28.06 | 30.05 | 30.05 | 7.40% | 550,041 |
| Aug 21, 2025 | 27.70 | 28.19 | 27.20 | 27.98 | 27.98 | 2.04% | 272,796 |
| Aug 20, 2025 | 27.10 | 27.55 | 26.60 | 27.42 | 27.42 | 0.70% | 357,832 |
| Aug 19, 2025 | 27.98 | 28.16 | 26.98 | 27.23 | 27.23 | -2.61% | 542,359 |
| Aug 18, 2025 | 28.20 | 28.34 | 27.90 | 27.96 | 27.96 | -0.14% | 601,798 |
| Aug 15, 2025 | 28.10 | 28.19 | 27.68 | 28.00 | 28.00 | -0.28% | 650,638 |
| Aug 14, 2025 | 27.80 | 28.49 | 26.92 | 28.08 | 28.08 | 0.68% | 495,161 |
| Aug 13, 2025 | 27.66 | 28.44 | 27.00 | 27.89 | 27.89 | 2.20% | 1,272,871 |
| Aug 12, 2025 | 25.57 | 27.67 | 25.25 | 27.29 | 27.29 | 7.82% | 1,316,720 |
| Aug 11, 2025 | 26.70 | 26.70 | 25.26 | 25.31 | 25.31 | -3.14% | 577,891 |
| Aug 8, 2025 | 24.61 | 26.80 | 24.58 | 26.13 | 26.13 | 6.52% | 943,721 |
| Aug 7, 2025 | 29.70 | 32.00 | 22.85 | 24.53 | 24.53 | 8.49% | 1,334,464 |
| Aug 6, 2025 | 23.00 | 23.28 | 22.28 | 22.61 | 22.61 | -0.48% | 404,649 |
| Aug 5, 2025 | 21.29 | 22.76 | 21.09 | 22.72 | 22.72 | 6.77% | 511,637 |
| Aug 4, 2025 | 20.56 | 21.80 | 20.34 | 21.28 | 21.28 | 3.45% | 404,543 |
| Aug 1, 2025 | 22.11 | 22.11 | 20.46 | 20.57 | 20.57 | -9.34% | 318,505 |
| Jul 31, 2025 | 22.01 | 23.88 | 21.96 | 22.69 | 22.69 | 2.07% | 347,370 |
| Jul 30, 2025 | 22.74 | 22.91 | 22.00 | 22.23 | 22.23 | -0.71% | 249,725 |
| Jul 29, 2025 | 23.43 | 23.43 | 22.23 | 22.39 | 22.39 | -3.78% | 350,130 |
| Jul 28, 2025 | 23.32 | 23.69 | 23.19 | 23.27 | 23.27 | -0.73% | 211,147 |
| Jul 25, 2025 | 22.95 | 23.59 | 22.53 | 23.44 | 23.44 | 1.38% | 200,635 |
| Jul 24, 2025 | 22.95 | 23.88 | 22.71 | 23.12 | 23.12 | 1.99% | 307,271 |
| Jul 23, 2025 | 23.13 | 23.22 | 22.33 | 22.67 | 22.67 | 0.58% | 174,875 |
| Jul 22, 2025 | 21.40 | 22.61 | 21.40 | 22.54 | 22.54 | 5.87% | 404,010 |
| Jul 21, 2025 | 22.30 | 22.47 | 21.23 | 21.29 | 21.29 | -2.96% | 220,882 |
| Jul 18, 2025 | 22.13 | 22.21 | 21.60 | 21.94 | 21.94 | 0.05% | 274,022 |
| Jul 17, 2025 | 22.18 | 22.83 | 21.93 | 21.93 | 21.93 | -0.81% | 221,850 |
| Jul 16, 2025 | 23.05 | 23.08 | 22.05 | 22.11 | 22.11 | -2.77% | 214,594 |
| Jul 15, 2025 | 23.13 | 23.23 | 22.53 | 22.74 | 22.74 | -0.92% | 381,461 |
| Jul 14, 2025 | 22.86 | 23.12 | 22.66 | 22.95 | 22.95 | -0.17% | 184,858 |
| Jul 11, 2025 | 23.62 | 23.69 | 22.77 | 22.99 | 22.99 | -2.46% | 213,795 |
| Jul 10, 2025 | 23.75 | 23.75 | 22.60 | 23.57 | 23.57 | -0.38% | 279,421 |
| Jul 9, 2025 | 23.76 | 24.06 | 23.25 | 23.66 | 23.66 | 0.34% | 410,782 |
| Jul 8, 2025 | 22.46 | 24.03 | 22.09 | 23.58 | 23.58 | 5.69% | 375,504 |
| Jul 7, 2025 | 22.16 | 23.10 | 21.77 | 22.31 | 22.31 | - | 400,437 |
| Jul 3, 2025 | 22.46 | 22.63 | 22.11 | 22.31 | 22.31 | -0.40% | 113,705 |
| Jul 2, 2025 | 22.15 | 22.47 | 21.83 | 22.40 | 22.40 | 2.10% | 279,472 |
| Jul 1, 2025 | 21.66 | 22.48 | 21.52 | 21.94 | 21.94 | 0.23% | 223,179 |
| Jun 30, 2025 | 21.79 | 22.53 | 21.56 | 21.89 | 21.89 | 1.34% | 468,808 |
| Jun 27, 2025 | 22.30 | 22.41 | 20.50 | 21.60 | 21.60 | -3.27% | 1,410,314 |
| Jun 26, 2025 | 21.76 | 22.61 | 21.54 | 22.33 | 22.33 | 3.33% | 331,202 |