Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
27.70
-0.03 (-0.11%)
At close: Sep 29, 2025, 4:00 PM EDT
27.70
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:18 PM EDT

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202528.1728.1727.4827.89-0.56%136,759
Sep 26, 202527.9628.1227.6527.7327.73-0.61%254,031
Sep 25, 202527.6928.4827.4627.9027.90-0.11%316,170
Sep 24, 202528.0428.2927.3627.9327.930.29%466,793
Sep 23, 202529.0629.2327.8127.8527.85-3.67%372,627
Sep 22, 202528.5329.0428.1228.9128.911.19%499,882
Sep 19, 202529.6129.9028.5028.5728.57-2.92%917,057
Sep 18, 202529.6429.6828.8829.4329.430.34%509,231
Sep 17, 202530.4230.9729.3329.3329.33-3.84%482,671
Sep 16, 202531.1131.1130.3030.5030.50-0.49%381,095
Sep 15, 202530.1931.1629.9430.6530.652.82%563,374
Sep 12, 202529.9030.2829.4429.8129.81-0.63%392,615
Sep 11, 202529.1830.6329.1830.0030.003.38%552,322
Sep 10, 202528.5529.3828.3829.0229.021.75%377,628
Sep 9, 202529.3329.3327.9528.5228.52-2.33%403,025
Sep 8, 202530.2530.2528.7929.2029.20-3.98%385,803
Sep 5, 202529.6730.4328.9530.4130.413.72%378,944
Sep 4, 202528.8829.5528.6029.3229.322.05%437,927
Sep 3, 202530.5430.6928.6328.7328.73-6.33%402,982
Sep 2, 202530.1830.8229.6230.6730.67-1.26%436,941
Aug 29, 202530.0831.2229.8631.0631.063.09%345,293
Aug 28, 202530.1230.4429.6930.1330.130.27%409,501
Aug 27, 202529.2730.4029.0530.0530.053.02%415,589
Aug 26, 202529.3329.8028.9829.1729.17-0.65%427,728
Aug 25, 202529.8530.1129.3429.3629.36-2.30%407,276
Aug 22, 202528.0630.2028.0630.0530.057.40%550,041
Aug 21, 202527.7028.1927.2027.9827.982.04%272,796
Aug 20, 202527.1027.5526.6027.4227.420.70%357,832
Aug 19, 202527.9828.1626.9827.2327.23-2.61%542,359
Aug 18, 202528.2028.3427.9027.9627.96-0.14%601,798
Aug 15, 202528.1028.1927.6828.0028.00-0.28%650,638
Aug 14, 202527.8028.4926.9228.0828.080.68%495,161
Aug 13, 202527.6628.4427.0027.8927.892.20%1,272,871
Aug 12, 202525.5727.6725.2527.2927.297.82%1,316,720
Aug 11, 202526.7026.7025.2625.3125.31-3.14%577,891
Aug 8, 202524.6126.8024.5826.1326.136.52%943,721
Aug 7, 202529.7032.0022.8524.5324.538.49%1,334,464
Aug 6, 202523.0023.2822.2822.6122.61-0.48%404,649
Aug 5, 202521.2922.7621.0922.7222.726.77%511,637
Aug 4, 202520.5621.8020.3421.2821.283.45%404,543
Aug 1, 202522.1122.1120.4620.5720.57-9.34%318,505
Jul 31, 202522.0123.8821.9622.6922.692.07%347,370
Jul 30, 202522.7422.9122.0022.2322.23-0.71%249,725
Jul 29, 202523.4323.4322.2322.3922.39-3.78%350,130
Jul 28, 202523.3223.6923.1923.2723.27-0.73%211,147
Jul 25, 202522.9523.5922.5323.4423.441.38%200,635
Jul 24, 202522.9523.8822.7123.1223.121.99%307,271
Jul 23, 202523.1323.2222.3322.6722.670.58%174,875
Jul 22, 202521.4022.6121.4022.5422.545.87%404,010
Jul 21, 202522.3022.4721.2321.2921.29-2.96%220,882