Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
22.28
+0.08 (0.36%)
Jan 30, 2026, 4:00 PM EST - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202526.3426.3425.4325.5825.58-2.48%214,037
Dec 29, 202525.8126.4325.7726.2326.230.73%199,511
Dec 26, 202526.1426.1425.6326.0426.04-0.88%138,778
Dec 24, 202526.0526.4126.0426.2726.270.61%93,128
Dec 23, 202526.1126.4825.9026.1126.110.19%205,995
Dec 22, 202526.3026.7925.8926.0626.06-0.27%247,737
Dec 19, 202525.0726.4425.0426.1326.133.28%761,529
Dec 18, 202525.5626.0525.2425.3025.300.48%288,897
Dec 17, 202526.3826.6725.1625.1825.18-4.62%341,173
Dec 16, 202526.7827.5026.3726.4026.40-2.22%516,530
Dec 15, 202526.9827.3026.3427.0027.001.09%308,201
Dec 12, 202527.4927.5126.3126.7126.71-2.38%389,857
Dec 11, 202526.3127.6326.2127.3627.364.31%388,561
Dec 10, 202526.3426.5325.7526.2326.23-1.02%471,823
Dec 9, 202526.4926.7026.2626.5026.50-0.71%298,143
Dec 8, 202526.4126.8226.0426.6926.691.48%439,535
Dec 5, 202525.9426.4025.8326.3026.300.88%353,003
Dec 4, 202526.0626.8525.7026.0726.070.04%446,008
Dec 3, 202525.2626.6425.2426.0626.064.41%440,762
Dec 2, 202525.5625.5624.9424.9624.96-2.00%167,443
Dec 1, 202525.6026.0325.4425.4725.47-0.70%292,360
Nov 28, 202525.6625.8725.5125.6525.65-104,816
Nov 26, 202525.7625.8725.4225.6525.650.23%247,638
Nov 25, 202525.5926.1725.5425.5925.590.43%210,444
Nov 24, 202525.1625.5224.9825.4825.481.15%269,696
Nov 21, 202524.3425.6924.0025.1925.193.28%441,462
Nov 20, 202525.6826.0624.3724.3924.39-2.83%498,178
Nov 19, 202524.2725.2324.0525.1025.103.42%269,805
Nov 18, 202523.6924.7323.3624.2724.272.15%301,978