Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
8.24
-0.02 (-0.24%)
Jul 25, 2025, 4:00 PM - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.338.338.158.248.24-0.24%30,571
Jul 24, 20258.238.338.208.268.26-0.60%89,916
Jul 23, 20258.258.338.168.318.311.71%117,559
Jul 22, 20258.088.288.058.178.171.36%93,730
Jul 21, 20258.018.097.908.068.061.51%138,949
Jul 18, 20258.018.017.817.947.94-0.63%119,520
Jul 17, 20258.028.057.927.997.99-0.37%101,360
Jul 16, 20257.908.027.768.028.022.17%156,314
Jul 15, 20258.188.187.847.857.85-3.09%111,186
Jul 14, 20258.108.128.008.108.10-0.49%142,155
Jul 11, 20258.198.208.058.148.14-1.33%82,668
Jul 10, 20258.238.378.148.258.250.61%117,382
Jul 9, 20258.108.228.048.208.202.37%88,801
Jul 8, 20258.088.097.978.018.01-0.74%102,284
Jul 7, 20258.088.227.998.078.07-0.98%86,523
Jul 3, 20258.048.208.048.158.151.62%64,473
Jul 2, 20258.038.037.908.028.02-0.12%67,304
Jul 1, 20258.008.137.908.038.030.25%97,980
Jun 30, 20257.958.057.858.018.011.65%400,729
Jun 27, 20258.058.057.817.887.88-1.50%568,170
Jun 26, 20257.878.027.818.008.002.04%127,101
Jun 25, 20257.927.927.777.847.84-1.51%137,709
Jun 24, 20257.697.967.687.967.963.65%203,073
Jun 23, 20257.507.697.477.687.681.72%135,962
Jun 20, 20257.577.707.487.557.550.27%159,371
Jun 18, 20257.617.657.387.537.53-1.31%316,891
Jun 17, 20257.707.777.617.637.63-1.42%141,049
Jun 16, 20257.727.787.667.747.740.91%119,335
Jun 13, 20257.657.797.617.677.67-1.29%135,890
Jun 12, 20257.757.837.657.777.770.26%96,162
Jun 11, 20257.807.807.697.757.750.39%130,302
Jun 10, 20257.697.777.667.727.720.52%119,451
Jun 9, 20257.787.827.687.687.680.13%102,420
Jun 6, 20257.757.827.647.677.67-0.39%136,452
Jun 5, 20257.647.757.527.707.700.79%180,319
Jun 4, 20257.557.797.517.647.641.19%171,234
Jun 3, 20257.477.657.437.557.550.94%136,817
Jun 2, 20257.537.737.477.487.48-0.93%233,274
May 30, 20257.447.577.377.557.552.17%167,576
May 29, 20257.337.427.227.397.391.37%120,411
May 28, 20257.577.607.287.297.29-4.08%125,909
May 27, 20257.467.647.417.607.602.84%134,484
May 23, 20257.307.427.257.397.39-0.14%130,237
May 22, 20257.507.547.377.407.40-1.99%123,755
May 21, 20257.757.917.517.557.55-3.70%212,756
May 20, 20257.888.007.807.847.84-0.88%130,606
May 19, 20257.828.007.827.917.91-0.50%201,289
May 16, 20258.068.067.937.957.95-1.49%113,004
May 15, 20257.868.147.818.078.073.07%142,000
May 14, 20257.997.997.797.837.83-1.63%272,656