Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
9.66
-0.10 (-1.02%)
At close: Oct 7, 2025, 4:00 PM EDT
9.66
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20259.739.839.629.66--1.02%77,325
Oct 6, 20259.819.939.719.769.76-0.10%86,155
Oct 3, 20259.9810.149.719.779.77-1.91%103,545
Oct 2, 202510.2210.519.939.969.96-2.64%137,946
Oct 1, 20259.8910.319.8110.2310.233.96%175,218
Sep 30, 20259.9710.109.659.849.84-0.61%187,791
Sep 29, 20259.7510.079.669.909.902.27%169,313
Sep 26, 20259.609.799.609.689.681.04%80,733
Sep 25, 20259.619.729.499.589.58-0.93%103,366
Sep 24, 20259.9310.049.639.679.67-2.42%156,127
Sep 23, 20259.799.959.699.919.911.33%133,012
Sep 22, 20259.539.839.519.789.782.62%173,774
Sep 19, 20259.809.819.509.539.53-3.05%291,646
Sep 18, 20259.429.979.429.839.834.46%129,197
Sep 17, 20259.549.629.359.419.41-1.16%116,953
Sep 16, 20259.519.599.409.529.52-0.31%74,197
Sep 15, 20259.499.609.449.559.550.74%146,015
Sep 12, 20259.749.759.449.489.48-2.47%73,894
Sep 11, 20259.529.759.529.729.721.99%89,578
Sep 10, 20259.549.569.429.539.53-67,642
Sep 9, 20259.699.699.499.539.53-1.85%60,171
Sep 8, 20259.759.819.679.719.71-0.21%86,335
Sep 5, 20259.849.869.639.739.73-0.61%93,364
Sep 4, 20259.499.809.439.799.793.49%113,022
Sep 3, 20259.599.599.439.469.46-1.05%131,870
Sep 2, 20259.489.659.449.569.56-80,927
Aug 29, 20259.529.609.449.569.560.74%94,498
Aug 28, 20259.659.679.469.499.49-1.56%83,943
Aug 27, 20259.509.779.509.649.641.26%104,814
Aug 26, 20259.419.589.419.529.520.95%72,829
Aug 25, 20259.569.619.419.439.43-1.87%93,411
Aug 22, 20259.259.999.249.619.614.12%242,446
Aug 21, 20259.159.299.099.239.230.54%72,269
Aug 20, 20259.079.208.969.189.180.99%96,458
Aug 19, 20259.199.329.039.099.09-0.55%93,725
Aug 18, 20259.069.279.069.149.140.88%134,352
Aug 15, 20259.079.138.939.069.060.44%132,907
Aug 14, 20259.169.168.979.029.02-1.53%92,970
Aug 13, 20259.299.309.079.169.160.11%335,196
Aug 12, 20259.039.279.009.159.151.33%154,677
Aug 11, 20258.719.098.719.039.033.44%183,317
Aug 8, 20258.808.908.618.738.73-0.80%106,584
Aug 7, 20258.098.938.098.808.8010.41%255,696
Aug 6, 20257.918.037.817.977.970.76%81,188
Aug 5, 20257.947.997.837.917.91-0.75%56,538
Aug 4, 20257.878.017.877.977.971.79%71,578
Aug 1, 20257.847.907.747.837.83-1.39%69,983
Jul 31, 20257.927.957.817.947.94-62,395
Jul 30, 20258.148.157.887.947.94-2.10%53,938
Jul 29, 20258.308.307.978.118.11-1.82%61,621