Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
8.95
-0.14 (-1.54%)
Dec 27, 2024, 4:00 PM EST - Market closed
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 9.05 | 9.08 | 8.72 | 8.95 | 8.95 | -1.54% | 117,472 |
| Dec 26, 2024 | 8.80 | 9.13 | 8.64 | 9.09 | 9.09 | 3.65% | 198,418 |
| Dec 24, 2024 | 8.76 | 8.90 | 8.64 | 8.77 | 8.77 | -1.35% | 111,044 |
| Dec 23, 2024 | 8.89 | 8.97 | 8.59 | 8.89 | 8.89 | 0.11% | 94,066 |
| Dec 20, 2024 | 8.69 | 9.02 | 8.69 | 8.88 | 8.88 | 0.91% | 191,020 |
| Dec 19, 2024 | 9.05 | 9.14 | 8.77 | 8.80 | 8.80 | -1.35% | 451,880 |
| Dec 18, 2024 | 9.07 | 9.41 | 8.89 | 8.92 | 8.92 | -1.76% | 183,672 |
| Dec 17, 2024 | 9.22 | 9.34 | 9.00 | 9.08 | 9.08 | -1.73% | 75,828 |
| Dec 16, 2024 | 8.82 | 9.27 | 8.80 | 9.24 | 9.24 | 2.55% | 125,431 |
| Dec 13, 2024 | 9.00 | 9.07 | 8.95 | 9.01 | 9.01 | -0.88% | 130,638 |
| Dec 12, 2024 | 9.18 | 9.19 | 9.01 | 9.09 | 9.09 | -0.87% | 86,876 |
| Dec 11, 2024 | 9.14 | 9.21 | 9.00 | 9.17 | 9.17 | 1.66% | 73,199 |
| Dec 10, 2024 | 9.19 | 9.19 | 8.99 | 9.02 | 9.02 | -1.42% | 141,880 |
| Dec 9, 2024 | 9.11 | 9.34 | 9.08 | 9.15 | 9.15 | 1.10% | 101,228 |
| Dec 6, 2024 | 9.19 | 9.25 | 9.03 | 9.05 | 9.05 | -1.09% | 82,299 |
| Dec 5, 2024 | 9.32 | 9.32 | 9.13 | 9.15 | 9.15 | -1.61% | 85,761 |
| Dec 4, 2024 | 9.15 | 9.33 | 9.07 | 9.30 | 9.30 | 2.76% | 127,993 |
| Dec 3, 2024 | 9.32 | 9.32 | 8.99 | 9.05 | 9.05 | -2.06% | 107,097 |
| Dec 2, 2024 | 9.22 | 9.43 | 9.18 | 9.24 | 9.24 | -0.75% | 169,942 |
| Nov 29, 2024 | 9.36 | 9.36 | 9.16 | 9.31 | 9.31 | 0.32% | 36,927 |
| Nov 27, 2024 | 9.30 | 9.41 | 9.25 | 9.28 | 9.28 | 0.54% | 74,718 |
| Nov 26, 2024 | 9.30 | 9.35 | 9.19 | 9.23 | 9.23 | -1.49% | 66,368 |
| Nov 25, 2024 | 9.33 | 9.59 | 9.33 | 9.37 | 9.37 | 1.08% | 116,088 |
| Nov 22, 2024 | 9.21 | 9.32 | 9.17 | 9.27 | 9.27 | 1.31% | 86,826 |
| Nov 21, 2024 | 9.03 | 9.30 | 9.03 | 9.15 | 9.15 | 1.44% | 128,984 |
| Nov 20, 2024 | 9.11 | 9.13 | 8.88 | 9.02 | 9.02 | -1.10% | 148,131 |
| Nov 19, 2024 | 8.75 | 9.14 | 8.67 | 9.12 | 9.12 | 3.99% | 140,272 |
| Nov 18, 2024 | 8.98 | 9.01 | 8.76 | 8.77 | 8.77 | -2.12% | 173,460 |
| Nov 15, 2024 | 9.07 | 9.08 | 8.90 | 8.96 | 8.96 | -0.55% | 117,815 |
| Nov 14, 2024 | 9.13 | 9.19 | 8.95 | 9.01 | 9.01 | -0.66% | 147,224 |
| Nov 13, 2024 | 9.28 | 9.38 | 9.05 | 9.07 | 9.07 | -1.20% | 107,513 |
| Nov 12, 2024 | 9.37 | 9.47 | 9.16 | 9.18 | 9.18 | -3.16% | 180,844 |
| Nov 11, 2024 | 9.45 | 9.56 | 9.42 | 9.48 | 9.48 | 1.28% | 136,961 |
| Nov 8, 2024 | 9.09 | 9.37 | 9.06 | 9.36 | 9.36 | 2.86% | 133,408 |
| Nov 7, 2024 | 9.10 | 9.22 | 8.84 | 9.10 | 9.10 | -0.33% | 230,256 |
| Nov 6, 2024 | 9.30 | 9.64 | 8.95 | 9.13 | 9.13 | 4.10% | 270,984 |
| Nov 5, 2024 | 8.29 | 8.77 | 8.29 | 8.77 | 8.77 | 4.40% | 181,036 |
| Nov 4, 2024 | 8.65 | 8.76 | 8.26 | 8.40 | 8.40 | -3.78% | 377,787 |
| Nov 1, 2024 | 8.56 | 8.97 | 8.52 | 8.73 | 8.73 | 3.31% | 338,581 |
| Oct 31, 2024 | 9.32 | 9.43 | 8.10 | 8.45 | 8.45 | -23.87% | 375,084 |
| Oct 30, 2024 | 11.03 | 11.35 | 10.91 | 11.10 | 11.10 | -1.51% | 157,072 |
| Oct 29, 2024 | 11.08 | 11.45 | 11.01 | 11.27 | 11.27 | 1.44% | 129,636 |
| Oct 28, 2024 | 10.64 | 11.15 | 10.64 | 11.11 | 11.11 | 3.45% | 128,755 |
| Oct 25, 2024 | 10.89 | 10.95 | 10.69 | 10.74 | 10.74 | -1.20% | 83,265 |
| Oct 24, 2024 | 11.14 | 11.21 | 10.83 | 10.87 | 10.87 | -2.77% | 92,848 |
| Oct 23, 2024 | 11.25 | 11.27 | 11.05 | 11.18 | 11.18 | -0.89% | 59,081 |
| Oct 22, 2024 | 11.62 | 11.65 | 11.26 | 11.28 | 11.28 | -3.59% | 85,012 |
| Oct 21, 2024 | 12.18 | 12.18 | 11.70 | 11.70 | 11.70 | -4.10% | 142,629 |
| Oct 18, 2024 | 12.30 | 12.34 | 12.11 | 12.20 | 12.20 | -0.89% | 108,209 |
| Oct 17, 2024 | 11.98 | 12.44 | 11.93 | 12.31 | 12.31 | 3.79% | 167,309 |
| Oct 16, 2024 | 11.72 | 11.92 | 11.56 | 11.86 | 11.86 | 2.68% | 179,312 |
| Oct 15, 2024 | 11.47 | 11.84 | 11.43 | 11.55 | 11.55 | -0.52% | 141,727 |
| Oct 14, 2024 | 11.48 | 11.65 | 11.27 | 11.61 | 11.61 | 0.78% | 154,362 |
| Oct 11, 2024 | 11.00 | 11.53 | 11.00 | 11.52 | 11.52 | 4.16% | 127,971 |
| Oct 10, 2024 | 11.03 | 11.13 | 10.80 | 11.06 | 11.06 | -0.81% | 83,501 |
| Oct 9, 2024 | 11.04 | 11.53 | 11.02 | 11.15 | 11.15 | 0.63% | 110,056 |
| Oct 8, 2024 | 11.39 | 11.44 | 10.99 | 11.08 | 11.08 | -2.98% | 88,267 |
| Oct 7, 2024 | 11.31 | 11.59 | 11.21 | 11.42 | 11.42 | 1.06% | 101,281 |
| Oct 4, 2024 | 11.41 | 11.43 | 11.17 | 11.30 | 11.30 | 1.71% | 120,986 |
| Oct 3, 2024 | 11.21 | 11.21 | 10.92 | 11.11 | 11.11 | -1.68% | 101,566 |
| Oct 2, 2024 | 11.31 | 11.43 | 11.23 | 11.30 | 11.30 | -0.26% | 82,007 |
| Oct 1, 2024 | 11.31 | 11.35 | 10.87 | 11.33 | 11.33 | -0.35% | 167,794 |
| Sep 30, 2024 | 11.15 | 11.39 | 11.15 | 11.37 | 11.37 | 1.97% | 517,557 |
| Sep 27, 2024 | 11.33 | 11.42 | 11.10 | 11.15 | 11.15 | -0.80% | 151,226 |
| Sep 26, 2024 | 11.20 | 11.43 | 11.13 | 11.24 | 11.24 | 0.81% | 119,758 |
| Sep 25, 2024 | 11.37 | 11.40 | 11.06 | 11.15 | 11.15 | -1.68% | 122,770 |
| Sep 24, 2024 | 10.96 | 11.56 | 10.95 | 11.34 | 11.34 | 5.39% | 231,836 |
| Sep 23, 2024 | 11.25 | 11.25 | 10.60 | 10.76 | 10.76 | -4.61% | 143,291 |
| Sep 20, 2024 | 10.78 | 11.29 | 10.71 | 11.28 | 11.28 | 3.68% | 455,621 |
| Sep 19, 2024 | 10.87 | 11.00 | 10.53 | 10.88 | 10.88 | 1.97% | 242,858 |
| Sep 18, 2024 | 10.61 | 10.97 | 10.52 | 10.67 | 10.67 | 0.47% | 85,085 |
| Sep 17, 2024 | 10.67 | 10.78 | 10.54 | 10.62 | 10.62 | -0.47% | 153,829 |
| Sep 16, 2024 | 10.74 | 10.79 | 10.47 | 10.67 | 10.67 | -0.93% | 81,164 |
| Sep 13, 2024 | 10.68 | 10.80 | 10.64 | 10.77 | 10.77 | 1.03% | 62,894 |
| Sep 12, 2024 | 10.69 | 10.73 | 10.48 | 10.66 | 10.66 | 0.47% | 95,422 |
| Sep 11, 2024 | 10.80 | 10.80 | 10.39 | 10.61 | 10.61 | -2.03% | 91,932 |
| Sep 10, 2024 | 10.49 | 10.83 | 10.43 | 10.83 | 10.83 | 3.74% | 120,408 |
| Sep 9, 2024 | 10.84 | 10.92 | 10.44 | 10.44 | 10.44 | -3.69% | 132,371 |
| Sep 6, 2024 | 10.75 | 11.06 | 10.66 | 10.84 | 10.84 | 0.28% | 119,289 |
| Sep 5, 2024 | 11.07 | 11.07 | 10.74 | 10.81 | 10.81 | -2.44% | 157,275 |
| Sep 4, 2024 | 11.11 | 11.26 | 11.00 | 11.08 | 11.08 | -1.34% | 97,006 |
| Sep 3, 2024 | 11.84 | 11.87 | 11.17 | 11.23 | 11.23 | -6.10% | 168,830 |
| Aug 30, 2024 | 11.77 | 12.00 | 11.63 | 11.96 | 11.96 | 2.84% | 119,188 |
| Aug 29, 2024 | 11.54 | 11.68 | 11.50 | 11.63 | 11.63 | 0.87% | 78,084 |
| Aug 28, 2024 | 11.70 | 11.95 | 11.47 | 11.53 | 11.53 | -2.70% | 139,792 |
| Aug 27, 2024 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | -1.50% | 139,061 |
| Aug 26, 2024 | 11.79 | 12.15 | 11.49 | 12.03 | 12.03 | 1.78% | 180,708 |
| Aug 23, 2024 | 11.68 | 11.84 | 11.50 | 11.82 | 11.82 | 1.63% | 137,248 |
| Aug 22, 2024 | 11.72 | 11.85 | 11.56 | 11.63 | 11.63 | -1.19% | 107,891 |
| Aug 21, 2024 | 12.27 | 12.27 | 11.74 | 11.77 | 11.77 | -2.73% | 149,986 |
| Aug 20, 2024 | 12.00 | 12.14 | 11.78 | 12.10 | 12.10 | 3.42% | 191,531 |
| Aug 19, 2024 | 11.46 | 11.75 | 11.41 | 11.70 | 11.70 | 1.74% | 164,552 |
| Aug 16, 2024 | 10.98 | 11.60 | 10.90 | 11.50 | 11.50 | 4.64% | 228,182 |
| Aug 15, 2024 | 10.96 | 11.11 | 10.82 | 10.99 | 10.99 | 2.42% | 219,155 |
| Aug 14, 2024 | 10.80 | 10.89 | 10.50 | 10.73 | 10.73 | -0.65% | 74,233 |
| Aug 13, 2024 | 10.15 | 10.96 | 10.00 | 10.80 | 10.80 | 7.46% | 248,808 |
| Aug 12, 2024 | 9.92 | 10.08 | 9.77 | 10.05 | 10.05 | 1.62% | 176,868 |
| Aug 9, 2024 | 9.90 | 10.14 | 9.78 | 9.89 | 9.89 | 1.12% | 152,702 |
| Aug 8, 2024 | 9.57 | 9.89 | 9.55 | 9.78 | 9.78 | 3.06% | 81,269 |
| Aug 7, 2024 | 9.43 | 9.57 | 9.20 | 9.49 | 9.49 | -1.45% | 137,987 |