Skip to main content
logo
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
14.17
+0.05 (0.35%)
At close: Mar 19, 2026, 4:00 PM EDT
14.17
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202613.9514.3913.6514.1714.170.35%225,341
Mar 18, 202614.5414.8114.0414.1214.12-3.81%155,218
Mar 17, 202614.6815.0614.5414.6814.680.48%168,748
Mar 16, 202614.4314.6714.2914.6114.613.18%136,549
Mar 13, 202614.6214.6614.0414.1614.16-0.70%133,029
Mar 12, 202614.2114.4013.9314.2614.26-1.25%128,986
Mar 11, 202614.3214.6014.0714.4414.440.28%220,087
Mar 10, 202614.1714.6913.9814.4014.401.62%150,328
Mar 9, 202614.4314.7913.7914.1714.17-4.39%281,965
Mar 6, 202614.3314.8713.9214.8214.820.27%322,007
Mar 5, 202615.6815.8413.0214.7814.78-5.74%407,993
Mar 4, 202615.4415.7115.3515.6815.681.55%146,807
Mar 3, 202614.8915.6314.4715.4415.441.11%147,368
Mar 2, 202615.0115.5014.6715.2715.27-0.07%137,681
Feb 27, 202615.3015.4415.0815.2815.28-1.48%114,679
Feb 26, 202615.3715.5314.9015.5115.511.51%141,839
Feb 25, 202615.1615.2914.8715.2815.280.86%99,318
Feb 24, 202614.6615.1714.5415.1515.152.85%141,692
Feb 23, 202614.8214.8314.5814.7314.73-0.67%157,229
Feb 20, 202614.7914.9114.5414.8314.83-0.07%124,087
Feb 19, 202614.5814.9814.4514.8414.842.06%166,544
Feb 18, 202614.4814.7514.3814.5414.540.35%114,597
Feb 17, 202614.5914.8114.2614.4914.49-0.48%107,411
Feb 13, 202614.1014.6713.9814.5614.563.85%185,941
Feb 12, 202614.4214.4213.8814.0214.02-1.68%130,135
Feb 11, 202614.9715.0714.1414.2614.26-4.55%109,638
Feb 10, 202614.9315.2214.9114.9414.94-143,450
Feb 9, 202614.6414.9614.6414.9414.941.84%109,278
Feb 6, 202614.2914.7714.1414.6714.674.12%106,126
Feb 5, 202614.2014.4514.0514.0914.09-1.88%141,715
Feb 4, 202614.6314.8514.3014.3614.36-0.97%132,182
Feb 3, 202614.5214.7914.2714.5014.500.42%148,795
Feb 2, 202614.1014.5414.0514.4414.442.12%100,074
Jan 30, 202613.9514.2913.8614.1414.140.14%195,231
Jan 29, 202614.0214.2313.8714.1214.121.66%163,936
Jan 28, 202613.9714.0313.7213.8913.89-1.14%145,522
Jan 27, 202614.3414.3713.8014.0514.05-1.40%176,364
Jan 26, 202614.1914.4514.0714.2514.250.71%156,542
Jan 23, 202614.3814.3914.0014.1514.15-1.67%159,190
Jan 22, 202614.5514.7014.2814.3914.39-0.62%199,960
Jan 21, 202614.2414.5014.1214.4814.482.04%184,905
Jan 20, 202614.3514.4314.1014.1914.19-1.87%211,285
Jan 16, 202614.3414.4614.0314.4614.460.98%141,898
Jan 15, 202614.1314.4214.1314.3214.321.49%156,678
Jan 14, 202614.1914.3813.7114.1114.11-0.35%143,387
Jan 13, 202614.0514.1813.7014.1614.161.36%175,138
Jan 12, 202613.7414.0213.7013.9713.971.60%259,612
Jan 9, 202613.4413.7813.3113.7513.752.15%179,285
Jan 8, 202613.1413.5013.0813.4613.462.36%171,636
Jan 7, 202613.3413.4913.0013.1513.15-0.98%190,905