Skip to main content
logo
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
21.15
+0.25 (1.20%)
Apr 24, 2026, 4:00 PM EDT - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202620.7721.3820.7721.1521.151.20%647,248
Apr 23, 202620.7721.2620.5020.9020.900.53%264,205
Apr 22, 202620.6721.2620.6620.7920.791.07%312,652
Apr 21, 202621.2121.6220.5020.5720.57-3.61%268,728
Apr 20, 202621.7022.0421.3221.3421.34-1.34%271,463
Apr 17, 202621.1322.2221.1321.6321.633.59%644,874
Apr 16, 202621.2821.4120.6820.8820.88-1.32%399,521
Apr 15, 202621.6922.0821.1421.1621.16-2.31%330,087
Apr 14, 202621.6021.8821.2121.6621.660.84%160,420
Apr 13, 202621.4621.5220.5621.4821.48-1.15%311,563
Apr 10, 202622.6322.6321.5221.7321.73-3.68%234,200
Apr 9, 202622.4422.8622.2222.5622.560.04%172,460
Apr 8, 202623.6223.6922.3322.5522.550.18%236,485
Apr 7, 202622.7522.8722.3922.5122.51-1.44%123,845
Apr 6, 202622.6223.2522.5122.8422.840.22%179,711
Apr 2, 202621.7323.1821.7322.7922.791.88%220,214
Apr 1, 202621.9122.7821.9122.3722.372.19%335,520
Mar 31, 202621.4622.0721.2421.8921.894.24%275,604
Mar 30, 202621.3221.7120.8321.0021.00-0.57%220,990
Mar 27, 202622.2622.3820.8721.1221.12-5.63%235,529
Mar 26, 202622.3723.2222.0322.3822.38-1.80%256,143
Mar 25, 202622.9923.2722.1622.7922.791.38%308,064
Mar 24, 202622.1822.7622.0822.4822.48-0.44%270,267
Mar 23, 202622.5923.0022.4122.5822.582.59%333,539
Mar 20, 202622.4922.5721.7922.0122.01-1.65%327,373
Mar 19, 202621.9022.7421.7522.3822.381.08%282,911
Mar 18, 202622.5222.9322.0122.1422.14-3.23%345,671
Mar 17, 202623.6323.9022.8322.8822.88-2.85%474,279
Mar 16, 202625.0025.5723.5023.5523.55-5.46%257,855
Mar 13, 202625.7626.1824.4824.9124.91-3.71%399,141
Mar 12, 202626.4626.9025.8225.8725.87-2.93%539,239
Mar 11, 202627.0127.1326.4026.6526.65-0.78%223,684
Mar 10, 202627.1027.6625.7226.8626.86-1.21%473,409
Mar 9, 202626.6027.4525.6127.1927.190.70%540,042
Mar 6, 202626.2727.0325.5227.0027.00-523,891
Mar 5, 202627.0227.7026.8827.0027.00-0.95%271,511
Mar 4, 202628.1928.4927.0927.2627.26-3.95%259,110
Mar 3, 202627.5628.9027.1628.3828.38-0.73%494,295
Mar 2, 202629.0930.0028.5428.5928.59-2.16%485,920
Feb 27, 202628.6429.8027.3129.2229.222.06%697,401
Feb 26, 202625.3528.9725.1028.6328.6322.46%1,191,043
Feb 25, 202623.0423.3822.4423.3823.383.36%702,663
Feb 24, 202622.3923.1222.0522.6222.621.53%478,918
Feb 23, 202622.7022.9922.0222.2822.28-3.51%391,984
Feb 20, 202622.1923.1522.1923.0923.092.03%367,556
Feb 19, 202621.8022.6521.8022.6322.632.44%483,603
Feb 18, 202621.4522.2521.4522.0922.093.13%538,898
Feb 17, 202620.7321.7320.4921.4221.424.54%810,911
Feb 13, 202621.9422.4720.4820.4920.49-6.48%468,485
Feb 12, 202624.8524.8521.7721.9121.91-10.75%376,069