Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
26.32
+0.19 (0.73%)
Dec 22, 2025, 2:47 PM EST - Market open

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202524.3924.6923.4823.7623.76-2.34%417,077
Nov 14, 202524.0924.4823.8124.3324.33-0.45%187,823
Nov 13, 202524.6125.1924.2624.4424.44-2.44%348,601
Nov 12, 202524.2225.1323.9425.0525.053.51%388,362
Nov 11, 202524.5024.6623.7224.2024.20-2.02%360,134
Nov 10, 202526.4226.4224.0824.7024.70-4.71%577,708
Nov 7, 202525.2626.0924.9925.9225.922.82%375,149
Nov 6, 202525.9126.3325.1625.2125.21-2.93%811,841
Nov 5, 202527.6327.7525.1825.9725.975.44%834,749
Nov 4, 202524.6925.2624.4624.6324.63-1.87%410,367
Nov 3, 202525.8825.8924.9125.1025.10-3.01%413,208
Oct 31, 202525.7626.0525.1825.8825.88-0.46%501,500
Oct 30, 202526.3926.8525.9126.0026.00-2.40%343,753
Oct 29, 202526.9927.4926.4026.6426.64-1.66%332,486
Oct 28, 202527.8227.8426.9627.0927.09-2.90%263,129
Oct 27, 202529.3429.3427.8427.9027.90-4.02%301,742
Oct 24, 202528.9229.2028.4229.0729.071.86%420,504
Oct 23, 202527.5028.6727.3228.5428.545.20%452,357
Oct 22, 202527.1627.7926.8427.1327.13-0.44%327,756
Oct 21, 202527.6227.7026.7527.2527.25-2.26%507,240
Oct 20, 202527.5128.1227.1527.8827.883.14%490,761
Oct 17, 202527.8127.9026.8427.0327.03-3.77%460,414
Oct 16, 202528.7928.9928.0828.0928.09-2.77%478,480
Oct 15, 202530.1730.9028.8128.8928.89-3.47%710,179
Oct 14, 202528.6230.3328.0329.9329.932.99%643,612
Oct 13, 202527.8729.1227.8029.0629.066.02%358,664
Oct 10, 202528.1028.5627.1227.4127.41-3.35%410,607