Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
23.44
+0.32 (1.38%)
Jul 25, 2025, 4:00 PM - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202522.9523.5922.5323.4423.441.38%200,635
Jul 24, 202522.9523.8822.7123.1223.121.99%307,271
Jul 23, 202523.1323.2222.3322.6722.670.58%174,875
Jul 22, 202521.4022.6121.4022.5422.545.87%404,010
Jul 21, 202522.3022.4721.2321.2921.29-2.96%220,882
Jul 18, 202522.1322.2121.6021.9421.940.05%274,022
Jul 17, 202522.1822.8321.9321.9321.93-0.81%221,850
Jul 16, 202523.0523.0822.0522.1122.11-2.77%214,594
Jul 15, 202523.1323.2322.5322.7422.74-0.92%381,461
Jul 14, 202522.8623.1222.6622.9522.95-0.17%184,858
Jul 11, 202523.6223.6922.7722.9922.99-2.46%213,795
Jul 10, 202523.7523.7522.6023.5723.57-0.38%279,421
Jul 9, 202523.7624.0623.2523.6623.660.34%410,782
Jul 8, 202522.4624.0322.0923.5823.585.69%375,504
Jul 7, 202522.1623.1021.7722.3122.31-400,437
Jul 3, 202522.4622.6322.1122.3122.31-0.40%113,705
Jul 2, 202522.1522.4721.8322.4022.402.10%279,472
Jul 1, 202521.6622.4821.5221.9421.940.23%223,179
Jun 30, 202521.7922.5321.5621.8921.891.34%468,808
Jun 27, 202522.3022.4120.5021.6021.60-3.27%1,410,314
Jun 26, 202521.7622.6121.5422.3322.333.33%331,202
Jun 25, 202521.6521.9521.0321.6121.61-0.60%357,462
Jun 24, 202521.9821.9821.2621.7421.742.64%382,723
Jun 23, 202521.6122.0520.6021.1821.18-2.75%399,964
Jun 20, 202522.5122.7021.5921.7821.78-2.64%357,581
Jun 18, 202523.2923.5022.2422.3722.37-3.74%397,043
Jun 17, 202523.3723.8523.1323.2423.24-1.61%418,565
Jun 16, 202523.2824.0022.8823.6223.622.87%351,811
Jun 13, 202522.6023.6522.6022.9622.96-2.05%443,072
Jun 12, 202522.1423.5921.9623.4423.444.97%330,057
Jun 11, 202522.8923.6822.1222.3322.33-1.63%556,859
Jun 10, 202522.2323.2322.2322.7022.702.62%428,247
Jun 9, 202521.6522.3821.4822.1222.123.32%324,279
Jun 6, 202521.2121.8621.2121.4121.412.39%450,884
Jun 5, 202520.5221.0220.2620.9120.912.15%315,979
Jun 4, 202520.7820.9820.4620.4720.47-1.49%212,542
Jun 3, 202520.3321.0620.0720.7820.782.67%258,444
Jun 2, 202519.4620.2419.3820.2420.243.64%255,576
May 30, 202519.5919.8319.4319.5319.53-1.16%283,583
May 29, 202520.6420.7819.5919.7619.76-2.85%288,892
May 28, 202520.5320.6520.0820.3420.34-0.49%396,219
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