Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
8.26
+0.02 (0.24%)
At close: Jul 28, 2025, 4:00 PM
8.27
+0.01 (0.12%)
After-hours: Jul 28, 2025, 7:00 PM EDT
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 8.24 | 8.30 | 8.14 | 8.26 | 8.26 | 0.24% | 63,880 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.24% | 30,571 |
| Jul 24, 2025 | 8.23 | 8.33 | 8.20 | 8.26 | 8.26 | -0.60% | 89,916 |
| Jul 23, 2025 | 8.25 | 8.33 | 8.16 | 8.31 | 8.31 | 1.71% | 117,559 |
| Jul 22, 2025 | 8.08 | 8.28 | 8.05 | 8.17 | 8.17 | 1.36% | 93,730 |
| Jul 21, 2025 | 8.01 | 8.09 | 7.90 | 8.06 | 8.06 | 1.51% | 138,949 |
| Jul 18, 2025 | 8.01 | 8.01 | 7.81 | 7.94 | 7.94 | -0.63% | 119,520 |
| Jul 17, 2025 | 8.02 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 101,360 |
| Jul 16, 2025 | 7.90 | 8.02 | 7.76 | 8.02 | 8.02 | 2.17% | 156,314 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.84 | 7.85 | 7.85 | -3.09% | 111,186 |
| Jul 14, 2025 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | -0.49% | 142,155 |
| Jul 11, 2025 | 8.19 | 8.20 | 8.05 | 8.14 | 8.14 | -1.33% | 82,668 |
| Jul 10, 2025 | 8.23 | 8.37 | 8.14 | 8.25 | 8.25 | 0.61% | 117,382 |
| Jul 9, 2025 | 8.10 | 8.22 | 8.04 | 8.20 | 8.20 | 2.37% | 88,801 |
| Jul 8, 2025 | 8.08 | 8.09 | 7.97 | 8.01 | 8.01 | -0.74% | 102,284 |
| Jul 7, 2025 | 8.08 | 8.22 | 7.99 | 8.07 | 8.07 | -0.98% | 86,523 |
| Jul 3, 2025 | 8.04 | 8.20 | 8.04 | 8.15 | 8.15 | 1.62% | 64,473 |
| Jul 2, 2025 | 8.03 | 8.03 | 7.90 | 8.02 | 8.02 | -0.12% | 67,304 |
| Jul 1, 2025 | 8.00 | 8.13 | 7.90 | 8.03 | 8.03 | 0.25% | 97,980 |
| Jun 30, 2025 | 7.95 | 8.05 | 7.85 | 8.01 | 8.01 | 1.65% | 400,729 |
| Jun 27, 2025 | 8.05 | 8.05 | 7.81 | 7.88 | 7.88 | -1.50% | 568,170 |
| Jun 26, 2025 | 7.87 | 8.02 | 7.81 | 8.00 | 8.00 | 2.04% | 127,101 |
| Jun 25, 2025 | 7.92 | 7.92 | 7.77 | 7.84 | 7.84 | -1.51% | 137,709 |
| Jun 24, 2025 | 7.69 | 7.96 | 7.68 | 7.96 | 7.96 | 3.65% | 203,073 |
| Jun 23, 2025 | 7.50 | 7.69 | 7.47 | 7.68 | 7.68 | 1.72% | 135,962 |
| Jun 20, 2025 | 7.57 | 7.70 | 7.48 | 7.55 | 7.55 | 0.27% | 159,371 |
| Jun 18, 2025 | 7.61 | 7.65 | 7.38 | 7.53 | 7.53 | -1.31% | 316,891 |
| Jun 17, 2025 | 7.70 | 7.77 | 7.61 | 7.63 | 7.63 | -1.42% | 141,049 |
| Jun 16, 2025 | 7.72 | 7.78 | 7.66 | 7.74 | 7.74 | 0.91% | 119,335 |
| Jun 13, 2025 | 7.65 | 7.79 | 7.61 | 7.67 | 7.67 | -1.29% | 135,890 |
| Jun 12, 2025 | 7.75 | 7.83 | 7.65 | 7.77 | 7.77 | 0.26% | 96,162 |
| Jun 11, 2025 | 7.80 | 7.80 | 7.69 | 7.75 | 7.75 | 0.39% | 130,302 |
| Jun 10, 2025 | 7.69 | 7.77 | 7.66 | 7.72 | 7.72 | 0.52% | 119,451 |
| Jun 9, 2025 | 7.78 | 7.82 | 7.68 | 7.68 | 7.68 | 0.13% | 102,420 |
| Jun 6, 2025 | 7.75 | 7.82 | 7.64 | 7.67 | 7.67 | -0.39% | 136,452 |
| Jun 5, 2025 | 7.64 | 7.75 | 7.52 | 7.70 | 7.70 | 0.79% | 180,319 |
| Jun 4, 2025 | 7.55 | 7.79 | 7.51 | 7.64 | 7.64 | 1.19% | 171,234 |
| Jun 3, 2025 | 7.47 | 7.65 | 7.43 | 7.55 | 7.55 | 0.94% | 136,817 |
| Jun 2, 2025 | 7.53 | 7.73 | 7.47 | 7.48 | 7.48 | -0.93% | 233,274 |
| May 30, 2025 | 7.44 | 7.57 | 7.37 | 7.55 | 7.55 | 2.17% | 167,576 |
| May 29, 2025 | 7.33 | 7.42 | 7.22 | 7.39 | 7.39 | 1.37% | 120,411 |
| May 28, 2025 | 7.57 | 7.60 | 7.28 | 7.29 | 7.29 | -4.08% | 125,909 |
| May 27, 2025 | 7.46 | 7.64 | 7.41 | 7.60 | 7.60 | 2.84% | 134,484 |
| May 23, 2025 | 7.30 | 7.42 | 7.25 | 7.39 | 7.39 | -0.14% | 130,237 |
| May 22, 2025 | 7.50 | 7.54 | 7.37 | 7.40 | 7.40 | -1.99% | 123,755 |
| May 21, 2025 | 7.75 | 7.91 | 7.51 | 7.55 | 7.55 | -3.70% | 212,756 |
| May 20, 2025 | 7.88 | 8.00 | 7.80 | 7.84 | 7.84 | -0.88% | 130,606 |
| May 19, 2025 | 7.82 | 8.00 | 7.82 | 7.91 | 7.91 | -0.50% | 201,289 |
| May 16, 2025 | 8.06 | 8.06 | 7.93 | 7.95 | 7.95 | -1.49% | 113,004 |
| May 15, 2025 | 7.86 | 8.14 | 7.81 | 8.07 | 8.07 | 3.07% | 142,000 |