Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
23.09
+0.46 (2.03%)
Feb 20, 2026, 4:00 PM EST - Market closed
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.19 | 23.15 | 22.19 | 23.09 | 23.09 | 2.03% | 367,556 |
| Feb 19, 2026 | 21.80 | 22.65 | 21.80 | 22.63 | 22.63 | 2.44% | 483,603 |
| Feb 18, 2026 | 21.45 | 22.25 | 21.45 | 22.09 | 22.09 | 3.13% | 538,898 |
| Feb 17, 2026 | 20.73 | 21.73 | 20.49 | 21.42 | 21.42 | 4.54% | 810,911 |
| Feb 13, 2026 | 21.94 | 22.47 | 20.48 | 20.49 | 20.49 | -6.48% | 468,485 |
| Feb 12, 2026 | 24.85 | 24.85 | 21.77 | 21.91 | 21.91 | -10.75% | 376,069 |
| Feb 11, 2026 | 25.12 | 25.28 | 24.22 | 24.55 | 24.55 | -1.29% | 146,376 |
| Feb 10, 2026 | 24.93 | 25.48 | 24.58 | 24.87 | 24.87 | 0.24% | 213,787 |
| Feb 9, 2026 | 24.73 | 25.13 | 24.56 | 24.81 | 24.81 | 0.49% | 188,004 |
| Feb 6, 2026 | 23.91 | 24.89 | 23.86 | 24.69 | 24.69 | 4.93% | 290,515 |
| Feb 5, 2026 | 23.53 | 24.02 | 23.36 | 23.53 | 23.53 | -1.71% | 335,237 |
| Feb 4, 2026 | 23.10 | 24.05 | 22.81 | 23.94 | 23.94 | 4.36% | 282,984 |
| Feb 3, 2026 | 23.10 | 23.69 | 22.08 | 22.94 | 22.94 | -0.99% | 326,347 |
| Feb 2, 2026 | 22.41 | 23.29 | 21.92 | 23.17 | 23.17 | 3.99% | 351,848 |
| Jan 30, 2026 | 22.18 | 22.41 | 22.03 | 22.28 | 22.28 | 0.36% | 308,820 |
| Jan 29, 2026 | 22.45 | 22.45 | 21.49 | 22.20 | 22.20 | -1.11% | 280,244 |
| Jan 28, 2026 | 23.25 | 23.25 | 22.42 | 22.45 | 22.45 | -3.32% | 370,388 |
| Jan 27, 2026 | 23.15 | 23.42 | 22.94 | 23.22 | 23.22 | -0.21% | 405,965 |
| Jan 26, 2026 | 22.95 | 23.28 | 22.82 | 23.27 | 23.27 | 1.26% | 234,760 |
| Jan 23, 2026 | 23.24 | 23.54 | 22.51 | 22.98 | 22.98 | -1.92% | 274,324 |
| Jan 22, 2026 | 22.39 | 23.58 | 22.35 | 23.43 | 23.43 | 5.35% | 373,384 |
| Jan 21, 2026 | 21.51 | 22.51 | 21.41 | 22.24 | 22.24 | 5.30% | 448,417 |
| Jan 20, 2026 | 21.39 | 21.58 | 20.95 | 21.12 | 21.12 | -3.25% | 310,581 |
| Jan 16, 2026 | 23.43 | 23.69 | 21.82 | 21.83 | 21.83 | -7.54% | 335,363 |
| Jan 15, 2026 | 23.18 | 23.81 | 22.82 | 23.61 | 23.61 | 2.21% | 386,240 |
| Jan 14, 2026 | 25.73 | 26.07 | 22.69 | 23.10 | 23.10 | -11.12% | 609,178 |
| Jan 13, 2026 | 25.71 | 26.10 | 25.45 | 25.99 | 25.99 | 0.31% | 203,241 |
| Jan 12, 2026 | 26.46 | 26.51 | 25.84 | 25.91 | 25.91 | -1.60% | 358,556 |
| Jan 9, 2026 | 25.95 | 26.94 | 25.90 | 26.33 | 26.33 | 2.25% | 262,161 |
| Jan 8, 2026 | 25.17 | 25.95 | 25.17 | 25.75 | 25.75 | 2.10% | 221,243 |
| Jan 7, 2026 | 25.80 | 26.08 | 25.03 | 25.22 | 25.22 | -2.51% | 215,980 |
| Jan 6, 2026 | 25.63 | 25.94 | 25.29 | 25.87 | 25.87 | 0.43% | 210,042 |
| Jan 5, 2026 | 24.75 | 26.11 | 24.75 | 25.76 | 25.76 | 3.54% | 257,098 |
| Jan 2, 2026 | 24.77 | 25.10 | 24.21 | 24.88 | 24.88 | 0.20% | 285,953 |
| Dec 31, 2025 | 25.66 | 25.66 | 24.65 | 24.83 | 24.83 | -2.93% | 219,279 |
| Dec 30, 2025 | 26.34 | 26.34 | 25.43 | 25.58 | 25.58 | -2.48% | 214,037 |
| Dec 29, 2025 | 25.81 | 26.43 | 25.77 | 26.23 | 26.23 | 0.73% | 199,511 |
| Dec 26, 2025 | 26.14 | 26.14 | 25.63 | 26.04 | 26.04 | -0.88% | 138,778 |
| Dec 24, 2025 | 26.05 | 26.41 | 26.04 | 26.27 | 26.27 | 0.61% | 93,128 |
| Dec 23, 2025 | 26.11 | 26.48 | 25.90 | 26.11 | 26.11 | 0.19% | 205,995 |
| Dec 22, 2025 | 26.30 | 26.79 | 25.89 | 26.06 | 26.06 | -0.27% | 247,737 |
| Dec 19, 2025 | 25.07 | 26.44 | 25.04 | 26.13 | 26.13 | 3.28% | 761,529 |
| Dec 18, 2025 | 25.56 | 26.05 | 25.24 | 25.30 | 25.30 | 0.48% | 288,897 |
| Dec 17, 2025 | 26.38 | 26.67 | 25.16 | 25.18 | 25.18 | -4.62% | 341,173 |
| Dec 16, 2025 | 26.78 | 27.50 | 26.37 | 26.40 | 26.40 | -2.22% | 516,530 |
| Dec 15, 2025 | 26.98 | 27.30 | 26.34 | 27.00 | 27.00 | 1.09% | 308,201 |
| Dec 12, 2025 | 27.49 | 27.51 | 26.31 | 26.71 | 26.71 | -2.38% | 389,857 |
| Dec 11, 2025 | 26.31 | 27.63 | 26.21 | 27.36 | 27.36 | 4.31% | 388,561 |
| Dec 10, 2025 | 26.34 | 26.53 | 25.75 | 26.23 | 26.23 | -1.02% | 471,823 |
| Dec 9, 2025 | 26.49 | 26.70 | 26.26 | 26.50 | 26.50 | -0.71% | 298,143 |