Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
15.18
-0.29 (-1.87%)
May 5, 2025, 4:00 PM EDT - Market closed
MEG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 15.31 | 15.63 | 15.13 | 15.18 | 15.18 | -1.87% | 299,425 |
May 2, 2025 | 15.11 | 16.01 | 15.01 | 15.47 | 15.47 | 4.67% | 296,787 |
May 1, 2025 | 14.83 | 15.04 | 14.40 | 14.78 | 14.78 | 1.03% | 418,768 |
Apr 30, 2025 | 14.90 | 14.90 | 14.39 | 14.63 | 14.63 | -4.32% | 292,278 |
Apr 29, 2025 | 15.17 | 15.52 | 14.91 | 15.29 | 15.29 | 0.53% | 283,491 |
Apr 28, 2025 | 15.27 | 15.51 | 15.00 | 15.21 | 15.21 | -0.20% | 247,656 |
Apr 25, 2025 | 15.10 | 15.28 | 14.71 | 15.24 | 15.24 | 0.53% | 279,909 |
Apr 24, 2025 | 14.84 | 15.21 | 14.16 | 15.16 | 15.16 | 4.48% | 340,092 |
Apr 23, 2025 | 15.00 | 15.17 | 14.33 | 14.51 | 14.51 | 0.48% | 378,189 |
Apr 22, 2025 | 14.26 | 14.74 | 13.87 | 14.44 | 14.44 | 2.48% | 488,603 |
Apr 21, 2025 | 14.51 | 14.54 | 13.75 | 14.09 | 14.09 | -3.43% | 352,003 |
Apr 17, 2025 | 14.17 | 14.82 | 14.08 | 14.59 | 14.59 | 2.31% | 357,508 |
Apr 16, 2025 | 14.13 | 14.78 | 13.98 | 14.26 | 14.26 | 0.49% | 595,344 |
Apr 15, 2025 | 14.09 | 14.29 | 13.69 | 14.19 | 14.19 | 0.28% | 455,528 |
Apr 14, 2025 | 13.77 | 14.17 | 13.20 | 14.15 | 14.15 | 4.81% | 567,202 |
Apr 11, 2025 | 12.77 | 13.51 | 12.51 | 13.50 | 13.50 | 5.63% | 583,413 |
Apr 10, 2025 | 12.78 | 13.21 | 12.26 | 12.78 | 12.78 | 0.39% | 698,398 |
Apr 9, 2025 | 10.59 | 12.91 | 10.51 | 12.73 | 12.73 | 18.53% | 1,109,979 |
Apr 8, 2025 | 12.11 | 12.25 | 10.58 | 10.74 | 10.74 | -8.05% | 899,868 |
Apr 7, 2025 | 11.14 | 12.39 | 10.88 | 11.68 | 11.68 | -1.43% | 977,397 |
Apr 4, 2025 | 11.78 | 12.81 | 11.39 | 11.85 | 11.85 | -2.87% | 1,077,314 |
Apr 3, 2025 | 12.81 | 13.08 | 12.15 | 12.20 | 12.20 | -10.29% | 480,606 |
Apr 2, 2025 | 13.32 | 13.85 | 13.32 | 13.60 | 13.60 | -0.07% | 864,202 |
Apr 1, 2025 | 14.25 | 14.47 | 13.40 | 13.61 | 13.61 | -4.56% | 342,260 |
Mar 31, 2025 | 13.99 | 14.68 | 13.79 | 14.26 | 14.26 | -1.04% | 559,840 |
Mar 28, 2025 | 14.77 | 15.05 | 14.34 | 14.41 | 14.41 | -2.77% | 352,794 |
Mar 27, 2025 | 15.08 | 15.79 | 14.51 | 14.82 | 14.82 | -2.24% | 367,507 |
Mar 26, 2025 | 15.44 | 15.62 | 14.72 | 15.16 | 15.16 | -1.43% | 306,018 |
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 |