Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
24.63
-0.47 (-1.87%)
At close: Nov 4, 2025, 4:00 PM EST
26.07
+1.44 (5.85%)
Pre-market: Nov 5, 2025, 4:10 AM EST
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 24.69 | 25.26 | 24.46 | 24.63 | 24.63 | -1.87% | 410,367 |
| Nov 3, 2025 | 25.88 | 25.89 | 24.91 | 25.10 | 25.10 | -3.01% | 413,208 |
| Oct 31, 2025 | 25.76 | 26.05 | 25.18 | 25.88 | 25.88 | -0.46% | 501,500 |
| Oct 30, 2025 | 26.39 | 26.85 | 25.91 | 26.00 | 26.00 | -2.40% | 343,753 |
| Oct 29, 2025 | 26.99 | 27.49 | 26.40 | 26.64 | 26.64 | -1.66% | 332,486 |
| Oct 28, 2025 | 27.82 | 27.84 | 26.96 | 27.09 | 27.09 | -2.90% | 263,129 |
| Oct 27, 2025 | 29.34 | 29.34 | 27.84 | 27.90 | 27.90 | -4.02% | 301,742 |
| Oct 24, 2025 | 28.92 | 29.20 | 28.42 | 29.07 | 29.07 | 1.86% | 420,504 |
| Oct 23, 2025 | 27.50 | 28.67 | 27.32 | 28.54 | 28.54 | 5.20% | 452,357 |
| Oct 22, 2025 | 27.16 | 27.79 | 26.84 | 27.13 | 27.13 | -0.44% | 327,756 |
| Oct 21, 2025 | 27.62 | 27.70 | 26.75 | 27.25 | 27.25 | -2.26% | 507,240 |
| Oct 20, 2025 | 27.51 | 28.12 | 27.15 | 27.88 | 27.88 | 3.14% | 490,761 |
| Oct 17, 2025 | 27.81 | 27.90 | 26.84 | 27.03 | 27.03 | -3.77% | 460,414 |
| Oct 16, 2025 | 28.79 | 28.99 | 28.08 | 28.09 | 28.09 | -2.77% | 478,480 |
| Oct 15, 2025 | 30.17 | 30.90 | 28.81 | 28.89 | 28.89 | -3.47% | 710,179 |
| Oct 14, 2025 | 28.62 | 30.33 | 28.03 | 29.93 | 29.93 | 2.99% | 643,612 |
| Oct 13, 2025 | 27.87 | 29.12 | 27.80 | 29.06 | 29.06 | 6.02% | 358,664 |
| Oct 10, 2025 | 28.10 | 28.56 | 27.12 | 27.41 | 27.41 | -3.35% | 410,607 |
| Oct 9, 2025 | 29.28 | 29.85 | 28.34 | 28.36 | 28.36 | -1.46% | 386,192 |
| Oct 8, 2025 | 29.04 | 29.50 | 28.53 | 28.78 | 28.78 | 0.42% | 390,990 |
| Oct 7, 2025 | 28.47 | 28.98 | 27.89 | 28.66 | 28.66 | 0.92% | 358,169 |
| Oct 6, 2025 | 28.76 | 29.33 | 28.32 | 28.40 | 28.40 | 0.11% | 422,734 |
| Oct 3, 2025 | 28.14 | 29.17 | 27.41 | 28.37 | 28.37 | 1.50% | 384,699 |
| Oct 2, 2025 | 28.24 | 28.24 | 27.19 | 27.95 | 27.95 | -0.75% | 450,185 |
| Oct 1, 2025 | 27.19 | 28.18 | 26.88 | 28.16 | 28.16 | 2.55% | 419,663 |
| Sep 30, 2025 | 27.51 | 27.59 | 26.42 | 27.46 | 27.46 | -0.87% | 404,696 |
| Sep 29, 2025 | 28.17 | 28.17 | 27.48 | 27.70 | 27.70 | -0.11% | 306,440 |
| Sep 26, 2025 | 27.96 | 28.12 | 27.65 | 27.73 | 27.73 | -0.61% | 254,031 |
| Sep 25, 2025 | 27.69 | 28.48 | 27.46 | 27.90 | 27.90 | -0.11% | 316,170 |
| Sep 24, 2025 | 28.04 | 28.29 | 27.36 | 27.93 | 27.93 | 0.29% | 466,793 |
| Sep 23, 2025 | 29.06 | 29.23 | 27.81 | 27.85 | 27.85 | -3.67% | 372,627 |
| Sep 22, 2025 | 28.53 | 29.04 | 28.12 | 28.91 | 28.91 | 1.19% | 499,882 |
| Sep 19, 2025 | 29.61 | 29.90 | 28.50 | 28.57 | 28.57 | -2.92% | 917,057 |
| Sep 18, 2025 | 29.64 | 29.68 | 28.88 | 29.43 | 29.43 | 0.34% | 509,231 |
| Sep 17, 2025 | 30.42 | 30.97 | 29.33 | 29.33 | 29.33 | -3.84% | 482,671 |
| Sep 16, 2025 | 31.11 | 31.11 | 30.30 | 30.50 | 30.50 | -0.49% | 381,095 |
| Sep 15, 2025 | 30.19 | 31.16 | 29.94 | 30.65 | 30.65 | 2.82% | 563,374 |
| Sep 12, 2025 | 29.90 | 30.28 | 29.44 | 29.81 | 29.81 | -0.63% | 392,615 |
| Sep 11, 2025 | 29.18 | 30.63 | 29.18 | 30.00 | 30.00 | 3.38% | 552,322 |
| Sep 10, 2025 | 28.55 | 29.38 | 28.38 | 29.02 | 29.02 | 1.75% | 377,628 |
| Sep 9, 2025 | 29.33 | 29.33 | 27.95 | 28.52 | 28.52 | -2.33% | 403,025 |
| Sep 8, 2025 | 30.25 | 30.25 | 28.79 | 29.20 | 29.20 | -3.98% | 385,803 |
| Sep 5, 2025 | 29.67 | 30.43 | 28.95 | 30.41 | 30.41 | 3.72% | 378,944 |
| Sep 4, 2025 | 28.88 | 29.55 | 28.60 | 29.32 | 29.32 | 2.05% | 437,927 |
| Sep 3, 2025 | 30.54 | 30.69 | 28.63 | 28.73 | 28.73 | -6.33% | 402,982 |
| Sep 2, 2025 | 30.18 | 30.82 | 29.62 | 30.67 | 30.67 | -1.26% | 436,941 |
| Aug 29, 2025 | 30.08 | 31.22 | 29.86 | 31.06 | 31.06 | 3.09% | 345,293 |
| Aug 28, 2025 | 30.12 | 30.44 | 29.69 | 30.13 | 30.13 | 0.27% | 409,501 |
| Aug 27, 2025 | 29.27 | 30.40 | 29.05 | 30.05 | 30.05 | 3.02% | 415,589 |
| Aug 26, 2025 | 29.33 | 29.80 | 28.98 | 29.17 | 29.17 | -0.65% | 427,728 |