Skip to main content
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
14.19
+0.04 (0.28%)
Apr 15, 2025, 4:00 PM EDT - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202514.0914.2913.6914.1914.190.28%455,528
Apr 14, 202513.7714.1713.2014.1514.154.81%567,202
Apr 11, 202512.7713.5112.5113.5013.505.63%583,413
Apr 10, 202512.7813.2112.2612.7812.780.39%698,398
Apr 9, 202510.5912.9110.5112.7312.7318.53%1,109,979
Apr 8, 202512.1112.2510.5810.7410.74-8.05%899,868
Apr 7, 202511.1412.3910.8811.6811.68-1.43%977,397
Apr 4, 202511.7812.8111.3911.8511.85-2.87%1,077,314
Apr 3, 202512.8113.0812.1512.2012.20-10.29%480,606
Apr 2, 202513.3213.8513.3213.6013.60-0.07%864,202
Apr 1, 202514.2514.4713.4013.6113.61-4.56%342,260
Mar 31, 202513.9914.6813.7914.2614.26-1.04%559,840
Mar 28, 202514.7715.0514.3414.4114.41-2.77%352,794
Mar 27, 202515.0815.7914.5114.8214.82-2.24%367,507
Mar 26, 202515.4415.6214.7215.1615.16-1.43%306,018
Mar 25, 202515.3915.6114.9115.3815.38-0.06%654,149
Mar 24, 202514.8015.8514.7815.3915.395.19%434,263
Mar 21, 202514.5115.0414.2814.6314.63-1.61%1,820,498
Mar 20, 202515.1815.2614.5614.8714.87-3.38%501,516
Mar 19, 202515.6815.8914.9015.3915.39-2.35%605,439
Mar 18, 202516.2916.3615.3715.7615.76-4.31%494,411
Mar 17, 202516.1617.5615.8716.4716.47-2.49%711,281
Mar 14, 202517.0717.4716.7416.8916.890.12%422,895
Mar 13, 202517.2717.5116.0216.8716.87-3.93%435,264
Mar 12, 202517.9418.3817.5417.5617.56-0.17%328,972
Mar 11, 202516.7517.8416.1517.5917.596.35%785,536
Mar 10, 202517.2717.8616.2916.5416.54-4.12%754,538
Mar 7, 202517.7618.0316.5017.2517.25-3.90%594,926
Mar 6, 202519.1319.8017.9017.9517.95-9.80%472,356
Mar 5, 202518.8019.9818.6419.9019.906.70%412,130
Mar 4, 202519.4319.9417.9218.6518.65-6.14%690,123
Mar 3, 202519.6520.7119.2819.8719.872.26%622,260
Feb 28, 202522.7022.9218.9519.4319.43-16.00%786,064
Feb 27, 202518.9223.5818.8423.1323.1332.63%1,053,361
Feb 26, 202517.4718.4317.1517.4417.440.52%438,458
Feb 25, 202517.8518.1617.3117.3517.35-3.07%343,907
Feb 24, 202517.8718.1717.4717.9017.900.90%260,586
Feb 21, 202518.4218.9017.5917.7417.74-1.72%284,280
Feb 20, 202518.3218.6217.9218.0518.05-1.10%413,860
Feb 19, 202518.0118.5017.4418.2518.250.44%417,022
Feb 18, 202518.8619.1017.9318.1718.17-3.56%466,718
Feb 14, 202518.5119.0218.2218.8418.843.23%301,542
Feb 13, 202518.7818.9718.1818.2518.25-1.83%392,568
Feb 12, 202518.6719.2018.3518.5918.59-2.31%294,724
Feb 11, 202520.7920.8518.8519.0319.03-9.77%315,772
Feb 10, 202521.2821.4220.7321.0921.09-0.24%317,466
Feb 7, 202520.9321.3920.3821.1421.140.81%323,787
Feb 6, 202520.6322.1320.3120.9720.972.49%504,428
Feb 5, 202520.0720.7619.7820.4620.462.92%436,148
Feb 4, 202519.7520.0219.3419.8819.880.20%433,143