Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.64	14.96	14.64	14.94	14.94	1.84%	109,278
Feb 6, 2026	14.29	14.77	14.14	14.67	14.67	4.12%	106,126
Feb 5, 2026	14.20	14.45	14.05	14.09	14.09	-1.88%	141,715
Feb 4, 2026	14.63	14.85	14.30	14.36	14.36	-0.97%	132,182
Feb 3, 2026	14.52	14.79	14.27	14.50	14.50	0.42%	148,795
Feb 2, 2026	14.10	14.54	14.05	14.44	14.44	2.12%	100,074
Jan 30, 2026	13.95	14.29	13.86	14.14	14.14	0.14%	195,231
Jan 29, 2026	14.02	14.23	13.87	14.12	14.12	1.66%	163,936
Jan 28, 2026	13.97	14.03	13.72	13.89	13.89	-1.14%	145,522
Jan 27, 2026	14.34	14.37	13.80	14.05	14.05	-1.40%	176,364
Jan 26, 2026	14.19	14.45	14.07	14.25	14.25	0.71%	156,542
Jan 23, 2026	14.38	14.39	14.00	14.15	14.15	-1.67%	159,190
Jan 22, 2026	14.55	14.70	14.28	14.39	14.39	-0.62%	199,960
Jan 21, 2026	14.24	14.50	14.12	14.48	14.48	2.04%	184,905
Jan 20, 2026	14.35	14.43	14.10	14.19	14.19	-1.87%	211,285
Jan 16, 2026	14.34	14.46	14.03	14.46	14.46	0.98%	141,898
Jan 15, 2026	14.13	14.42	14.13	14.32	14.32	1.49%	156,678
Jan 14, 2026	14.19	14.38	13.71	14.11	14.11	-0.35%	143,387
Jan 13, 2026	14.05	14.18	13.70	14.16	14.16	1.36%	175,138
Jan 12, 2026	13.74	14.02	13.70	13.97	13.97	1.60%	259,612
Jan 9, 2026	13.44	13.78	13.31	13.75	13.75	2.15%	179,285
Jan 8, 2026	13.14	13.50	13.08	13.46	13.46	2.36%	171,636
Jan 7, 2026	13.34	13.49	13.00	13.15	13.15	-0.98%	190,905
Jan 6, 2026	13.35	13.43	12.85	13.28	13.28	-1.26%	236,488
Jan 5, 2026	13.29	13.76	13.23	13.45	13.45	4.10%	385,287
Jan 2, 2026	12.70	13.13	12.59	12.92	12.92	2.13%	187,634
Dec 31, 2025	12.82	12.87	12.62	12.65	12.65	-1.17%	107,758
Dec 30, 2025	13.01	13.11	12.80	12.80	12.80	-1.01%	132,503
Dec 29, 2025	13.10	13.21	12.92	12.93	12.93	-1.75%	206,350
Dec 26, 2025	13.18	13.22	12.95	13.16	13.16	0.08%	106,229
Dec 24, 2025	13.25	13.28	12.94	13.15	13.15	-0.30%	80,048
Dec 23, 2025	13.05	13.39	12.98	13.19	13.19	1.23%	162,915
Dec 22, 2025	12.89	13.31	12.89	13.03	13.03	1.80%	174,791
Dec 19, 2025	12.63	12.87	12.53	12.80	12.80	0.95%	635,699
Dec 18, 2025	12.57	12.69	12.28	12.68	12.68	2.34%	370,658
Dec 17, 2025	13.00	13.00	12.20	12.39	12.39	-3.88%	151,202
Dec 16, 2025	12.66	13.05	12.54	12.89	12.89	2.87%	193,601
Dec 15, 2025	12.47	12.81	12.41	12.53	12.53	1.79%	220,017
Dec 12, 2025	12.35	12.59	12.21	12.31	12.31	-0.32%	205,556
Dec 11, 2025	12.52	12.59	12.23	12.35	12.35	-0.40%	191,396
Dec 10, 2025	11.86	12.55	11.15	12.40	12.40	4.20%	224,160
Dec 9, 2025	11.63	12.00	11.57	11.90	11.90	2.85%	203,642
Dec 8, 2025	11.39	11.70	11.27	11.57	11.57	0.35%	151,163
Dec 5, 2025	11.69	11.89	11.46	11.53	11.53	-2.37%	118,346
Dec 4, 2025	11.82	11.93	11.75	11.81	11.81	-0.08%	106,451
Dec 3, 2025	11.78	11.95	11.56	11.82	11.82	1.03%	132,816
Dec 2, 2025	12.00	12.02	11.67	11.70	11.70	-2.50%	151,236
Dec 1, 2025	11.93	12.09	11.78	12.00	12.00	0.08%	178,080
Nov 28, 2025	11.82	12.05	11.70	11.99	11.99	1.10%	92,990
Nov 26, 2025	11.86	12.10	11.86	11.86	11.86	-	93,226