Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.27	18.46	17.93	18.10	18.10	-1.31%	193,401
Aug 13, 2026	17.49	18.44	17.33	18.34	18.34	5.10%	268,380
Aug 12, 2026	17.99	18.89	16.96	17.45	17.45	-6.13%	320,800
Aug 11, 2026	17.24	19.60	17.01	18.59	18.59	17.73%	547,334
Aug 10, 2026	16.06	16.32	15.63	15.79	15.79	-1.80%	178,590
Aug 7, 2026	15.72	16.16	15.67	16.08	16.08	2.81%	99,571
Aug 6, 2026	15.74	15.85	15.39	15.64	15.64	-1.14%	130,233
Aug 5, 2026	16.07	16.07	15.65	15.82	15.82	-0.69%	148,955
Aug 4, 2026	15.89	16.08	15.56	15.93	15.93	1.46%	116,238
Aug 3, 2026	15.37	15.79	15.28	15.70	15.70	3.22%	152,702
Jul 31, 2026	15.29	15.41	14.87	15.21	15.21	0.26%	173,000
Jul 30, 2026	14.76	15.38	14.76	15.17	15.17	1.13%	110,483
Jul 29, 2026	15.40	15.52	14.82	15.00	15.00	-2.53%	122,183
Jul 28, 2026	15.66	15.66	15.26	15.39	15.39	-1.03%	125,547
Jul 27, 2026	15.70	15.95	15.01	15.55	15.55	0.58%	169,798
Jul 24, 2026	15.83	15.86	15.42	15.46	15.46	-1.34%	177,458
Jul 23, 2026	15.39	15.70	15.37	15.67	15.67	0.19%	166,101
Jul 22, 2026	15.64	15.95	15.54	15.64	15.64	-0.57%	150,682
Jul 21, 2026	15.29	15.73	15.29	15.73	15.73	2.48%	130,459
Jul 20, 2026	15.66	15.80	15.25	15.35	15.35	-2.29%	192,116
Jul 17, 2026	15.87	15.94	15.48	15.71	15.71	-1.32%	127,948
Jul 16, 2026	16.24	17.18	15.45	15.92	15.92	-0.81%	224,481
Jul 15, 2026	16.45	16.70	15.73	16.05	16.05	-2.37%	205,697
Jul 14, 2026	16.36	16.70	16.24	16.44	16.44	1.54%	190,228
Jul 13, 2026	16.13	16.33	16.06	16.19	16.19	-0.49%	120,480
Jul 10, 2026	16.29	16.41	16.18	16.27	16.27	-0.12%	89,778
Jul 9, 2026	16.18	16.47	16.08	16.29	16.29	1.05%	173,537
Jul 8, 2026	16.57	16.76	16.08	16.12	16.12	-3.07%	167,924
Jul 7, 2026	16.76	16.88	16.29	16.63	16.63	-1.01%	157,262
Jul 6, 2026	16.66	17.42	16.12	16.80	16.80	0.66%	182,213
Jul 2, 2026	17.20	17.21	16.33	16.69	16.69	-2.63%	271,896
Jul 1, 2026	17.59	17.59	16.99	17.14	17.14	-1.89%	241,978
Jun 30, 2026	18.35	18.54	17.31	17.47	17.47	-4.17%	375,129
Jun 29, 2026	18.84	19.01	18.04	18.23	18.23	-3.13%	304,526
Jun 26, 2026	18.65	18.94	18.34	18.82	18.82	0.21%	1,078,876
Jun 25, 2026	18.92	19.64	18.71	18.78	18.78	-0.42%	117,983
Jun 24, 2026	19.13	19.62	18.73	18.86	18.86	-1.10%	170,729
Jun 23, 2026	18.56	19.36	18.47	19.07	19.07	1.76%	242,255
Jun 22, 2026	18.51	18.87	18.42	18.74	18.74	1.52%	189,145
Jun 18, 2026	18.55	18.87	18.24	18.46	18.46	0.49%	450,594
Jun 17, 2026	18.20	18.66	18.16	18.37	18.37	0.82%	181,761
Jun 16, 2026	18.68	18.69	18.22	18.22	18.22	-1.51%	128,436
Jun 15, 2026	18.84	19.02	18.45	18.50	18.50	-0.80%	89,332
Jun 12, 2026	18.74	19.24	18.65	18.65	18.65	0.11%	135,627
Jun 11, 2026	18.40	18.70	18.09	18.63	18.63	2.53%	95,383
Jun 10, 2026	18.59	18.68	18.12	18.17	18.17	-2.00%	143,127
Jun 9, 2026	18.11	18.71	17.83	18.54	18.54	3.34%	171,264
Jun 8, 2026	17.69	18.11	17.62	17.94	17.94	1.87%	117,275
Jun 5, 2026	18.48	18.48	17.53	17.61	17.61	-4.71%	149,752
Jun 4, 2026	17.71	18.59	17.67	18.48	18.48	5.00%	178,046