Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
9.56
+0.07 (0.74%)
Aug 29, 2025, 4:00 PM - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.529.609.449.569.560.74%94,498
Aug 28, 20259.659.679.469.499.49-1.56%83,943
Aug 27, 20259.509.779.509.649.641.26%104,814
Aug 26, 20259.419.589.419.529.520.95%72,829
Aug 25, 20259.569.619.419.439.43-1.87%93,411
Aug 22, 20259.259.999.249.619.614.12%242,446
Aug 21, 20259.159.299.099.239.230.54%72,269
Aug 20, 20259.079.208.969.189.180.99%96,458
Aug 19, 20259.199.329.039.099.09-0.55%93,725
Aug 18, 20259.069.279.069.149.140.88%134,352
Aug 15, 20259.079.138.939.069.060.44%132,907
Aug 14, 20259.169.168.979.029.02-1.53%92,970
Aug 13, 20259.299.309.079.169.160.11%335,196
Aug 12, 20259.039.279.009.159.151.33%154,677
Aug 11, 20258.719.098.719.039.033.44%183,317
Aug 8, 20258.808.908.618.738.73-0.80%106,584
Aug 7, 20258.098.938.098.808.8010.41%255,696
Aug 6, 20257.918.037.817.977.970.76%81,188
Aug 5, 20257.947.997.837.917.91-0.75%56,538
Aug 4, 20257.878.017.877.977.971.79%71,578
Aug 1, 20257.847.907.747.837.83-1.39%69,983
Jul 31, 20257.927.957.817.947.94-62,395
Jul 30, 20258.148.157.887.947.94-2.10%53,938
Jul 29, 20258.308.307.978.118.11-1.82%61,621
Jul 28, 20258.248.308.148.268.260.24%63,880
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