Skip to main content
logo
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
17.00
+0.06 (0.35%)
May 15, 2026, 4:00 PM EDT - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.7717.0516.4017.0017.000.35%222,262
May 14, 202617.3117.4516.8316.9416.94-1.40%171,078
May 13, 202616.9317.4116.6417.1817.181.96%287,340
May 12, 202617.7718.0316.8216.8516.85-5.18%194,339
May 11, 202617.5518.0617.3017.7717.770.74%263,072
May 8, 202618.7018.7017.5517.6417.64-5.87%140,093
May 7, 202618.5619.3918.5518.7418.741.13%206,616
May 6, 202617.6318.5315.5418.5318.53-2.01%361,677
May 5, 202618.8019.5618.5018.9118.911.18%248,322
May 4, 202619.1819.2818.5418.6918.69-3.06%165,820
May 1, 202618.9519.2818.6519.2819.282.12%156,385
Apr 30, 202619.0019.1218.5118.8818.882.11%186,976
Apr 29, 202618.8519.3618.1018.4918.49-1.81%172,068
Apr 28, 202618.9719.0518.8018.8318.83-0.53%112,955
Apr 27, 202618.9919.3618.9018.9318.930.11%123,334
Apr 24, 202618.8719.0518.4818.9118.910.32%142,191
Apr 23, 202618.5619.3518.5618.8518.851.67%206,478
Apr 22, 202617.9818.6817.9818.5418.543.75%193,008
Apr 21, 202617.8618.2817.7917.8717.87-0.17%190,050
Apr 20, 202617.8518.2317.7417.9017.900.28%185,717
Apr 17, 202617.5418.1717.3017.8517.853.84%226,539
Apr 16, 202616.9617.5816.9617.1917.191.18%131,955
Apr 15, 202617.0417.2216.8516.9916.99-0.70%87,669
Apr 14, 202617.1217.3517.0917.1117.110.35%133,018
Apr 13, 202616.7017.2616.5617.0517.052.10%175,584
Apr 10, 202616.8917.0716.4416.7016.70-0.89%147,531
Apr 9, 202615.9516.9015.9116.8516.855.44%233,254
Apr 8, 202615.9216.1815.6915.9815.983.23%124,916
Apr 7, 202615.3415.5915.1615.4815.48-0.19%95,230
Apr 6, 202615.3515.6115.3015.5115.511.37%107,669
Apr 2, 202615.0115.4014.9115.3015.300.26%74,681
Apr 1, 202614.9415.4514.8015.2615.263.25%95,464
Mar 31, 202614.8615.0014.5614.7814.781.23%85,240
Mar 30, 202614.7214.8714.4514.6014.600.07%104,602
Mar 27, 202614.9815.1314.4514.5914.59-3.44%81,709
Mar 26, 202614.9415.3414.9415.1115.110.07%125,989
Mar 25, 202615.0715.2214.9015.1015.101.27%142,314
Mar 24, 202614.3414.9914.2514.9114.912.62%146,363
Mar 23, 202614.4014.8314.2014.5314.533.42%159,818
Mar 20, 202614.1514.2113.7814.0514.05-0.85%325,486
Mar 19, 202613.9514.3913.6514.1714.170.35%228,890
Mar 18, 202614.5414.8114.0414.1214.12-3.81%156,850
Mar 17, 202614.6815.0614.5414.6814.680.48%168,748
Mar 16, 202614.4314.6714.2914.6114.613.18%136,551
Mar 13, 202614.6214.6614.0414.1614.16-0.70%133,029
Mar 12, 202614.2114.4013.9314.2614.26-1.25%129,186
Mar 11, 202614.3214.6014.0714.4414.440.28%220,307
Mar 10, 202614.1714.6913.9814.4014.401.62%150,328
Mar 9, 202614.4314.7913.7914.1714.17-4.39%281,995
Mar 6, 202614.3314.8713.9214.8214.820.27%323,024