Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.63	12.87	12.53	12.80	-	0.95%	90,958
Dec 18, 2025	12.57	12.69	12.28	12.68	12.68	2.34%	370,658
Dec 17, 2025	13.00	13.00	12.20	12.39	12.39	-3.88%	151,202
Dec 16, 2025	12.66	13.05	12.54	12.89	12.89	2.87%	193,601
Dec 15, 2025	12.47	12.81	12.41	12.53	12.53	1.79%	220,017
Dec 12, 2025	12.35	12.59	12.21	12.31	12.31	-0.32%	205,556
Dec 11, 2025	12.52	12.59	12.23	12.35	12.35	-0.40%	191,396
Dec 10, 2025	11.86	12.55	11.15	12.40	12.40	4.20%	224,160
Dec 9, 2025	11.63	12.00	11.57	11.90	11.90	2.85%	203,642
Dec 8, 2025	11.39	11.70	11.27	11.57	11.57	0.35%	151,163
Dec 5, 2025	11.69	11.89	11.46	11.53	11.53	-2.37%	118,346
Dec 4, 2025	11.82	11.93	11.75	11.81	11.81	-0.08%	106,451
Dec 3, 2025	11.78	11.95	11.56	11.82	11.82	1.03%	132,816
Dec 2, 2025	12.00	12.02	11.67	11.70	11.70	-2.50%	151,236
Dec 1, 2025	11.93	12.09	11.78	12.00	12.00	0.08%	178,080
Nov 28, 2025	11.82	12.05	11.70	11.99	11.99	1.10%	92,990
Nov 26, 2025	11.86	12.10	11.86	11.86	11.86	-	93,226
Nov 25, 2025	11.65	11.89	11.40	11.86	11.86	3.13%	124,371
Nov 24, 2025	11.70	11.92	11.47	11.50	11.50	-2.38%	197,314
Nov 21, 2025	11.41	11.85	11.22	11.78	11.78	5.46%	214,235
Nov 20, 2025	11.83	11.97	11.13	11.17	11.17	-4.45%	196,762
Nov 19, 2025	11.93	11.98	11.52	11.69	11.69	-1.35%	148,606
Nov 18, 2025	11.95	12.09	11.79	11.85	11.85	-1.90%	120,896
Nov 17, 2025	12.56	12.65	12.04	12.08	12.08	-2.97%	167,935
Nov 14, 2025	12.52	12.74	12.41	12.45	12.45	-2.28%	150,595
Nov 13, 2025	12.93	13.07	12.54	12.74	12.74	-1.85%	201,150
Nov 12, 2025	13.00	13.29	12.50	12.98	12.98	-0.15%	336,389
Nov 11, 2025	13.18	13.43	12.75	13.00	13.00	-0.54%	212,203
Nov 10, 2025	12.13	13.19	12.05	13.07	13.07	8.74%	309,132
Nov 7, 2025	11.53	12.06	11.47	12.02	12.02	3.35%	258,906
Nov 6, 2025	11.83	11.83	11.30	11.63	11.63	-1.36%	197,556
Nov 5, 2025	10.78	11.88	10.78	11.79	11.79	23.20%	325,511
Nov 4, 2025	9.48	9.86	9.45	9.57	9.57	-0.21%	90,898
Nov 3, 2025	9.54	9.63	9.48	9.59	9.59	0.52%	50,737
Oct 31, 2025	9.62	9.81	9.51	9.54	9.54	-1.85%	85,957
Oct 30, 2025	9.54	9.80	9.54	9.72	9.72	0.52%	99,029
Oct 29, 2025	9.94	10.08	9.59	9.67	9.67	-2.81%	99,738
Oct 28, 2025	9.75	10.05	9.73	9.95	9.95	1.74%	84,282
Oct 27, 2025	10.06	10.15	9.75	9.78	9.78	-2.49%	73,363
Oct 24, 2025	10.09	10.21	9.97	10.03	10.03	1.11%	83,191
Oct 23, 2025	9.74	10.05	9.74	9.92	9.92	2.06%	76,692
Oct 22, 2025	9.63	9.81	9.59	9.72	9.72	0.73%	64,105
Oct 21, 2025	9.74	9.85	9.64	9.65	9.65	-1.63%	91,624
Oct 20, 2025	9.63	9.82	9.55	9.81	9.81	3.26%	90,805
Oct 17, 2025	9.61	9.75	9.50	9.50	9.50	-1.76%	102,805
Oct 16, 2025	9.79	9.79	9.61	9.67	9.67	-0.31%	82,933
Oct 15, 2025	9.60	9.85	9.58	9.70	9.70	1.46%	55,031
Oct 14, 2025	9.44	9.69	9.44	9.56	9.56	0.31%	77,738
Oct 13, 2025	9.45	9.64	9.41	9.53	9.53	1.49%	89,094
Oct 10, 2025	9.51	9.71	9.37	9.39	9.39	-1.78%	113,089