Skip to main content
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
20.34
-0.10 (-0.49%)
At close: May 28, 2025, 4:00 PM
20.33
-0.01 (-0.05%)
After-hours: May 28, 2025, 4:20 PM EDT

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202520.5320.6520.0820.44--165,129
May 27, 202519.5820.4819.4520.4420.446.18%737,840
May 23, 202519.1419.6819.1019.2519.25-2.38%337,089
May 22, 202519.3419.8319.1319.7219.721.13%285,858
May 21, 202519.2920.0019.0419.5019.50-1.02%357,601
May 20, 202519.6120.0819.5819.7019.700.46%301,218
May 19, 202519.0019.6619.0019.6119.611.29%255,243
May 16, 202519.5919.8018.8019.3619.360.52%723,800
May 15, 202519.0519.8019.0519.2619.261.74%385,916
May 14, 202518.5219.1818.4418.9318.931.77%398,161
May 13, 202519.3519.3518.4218.6018.60-3.78%452,213
May 12, 202518.8219.4418.1719.3319.3310.02%742,864
May 9, 202517.9818.4216.7517.5717.57-0.73%571,977
May 8, 202519.4722.6116.9917.7017.7017.61%1,171,279
May 7, 202515.5815.5814.9215.0515.05-1.38%309,138
May 6, 202514.9615.3914.8715.2615.260.53%219,273
May 5, 202515.3115.6315.1315.1815.18-1.87%299,425
May 2, 202515.1116.0115.0115.4715.474.67%296,787
May 1, 202514.8315.0414.4014.7814.781.03%418,768
Apr 30, 202514.9014.9014.3914.6314.63-4.32%292,278
Apr 29, 202515.1715.5214.9115.2915.290.53%283,491
Apr 28, 202515.2715.5115.0015.2115.21-0.20%247,656
Apr 25, 202515.1015.2814.7115.2415.240.53%279,909
Apr 24, 202514.8415.2114.1615.1615.164.48%340,092
Apr 23, 202515.0015.1714.3314.5114.510.48%378,189
Apr 22, 202514.2614.7413.8714.4414.442.48%488,603
Apr 21, 202514.5114.5413.7514.0914.09-3.43%352,003
Apr 17, 202514.1714.8214.0814.5914.592.31%357,508
Apr 16, 202514.1314.7813.9814.2614.260.49%595,344
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