Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
10.60
-0.23 (-2.12%)
At close: Mar 28, 2025, 4:00 PM
10.61
+0.01 (0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.85 | 10.95 | 10.55 | 10.60 | 10.60 | -2.12% | 151,783 |
| Mar 27, 2025 | 10.54 | 10.86 | 10.46 | 10.83 | 10.83 | 1.98% | 276,301 |
| Mar 26, 2025 | 10.82 | 10.91 | 10.58 | 10.62 | 10.62 | -1.58% | 144,602 |
| Mar 25, 2025 | 10.74 | 10.94 | 10.68 | 10.79 | 10.79 | 1.03% | 223,359 |
| Mar 24, 2025 | 10.68 | 10.89 | 10.63 | 10.68 | 10.68 | 0.95% | 158,256 |
| Mar 21, 2025 | 10.11 | 10.82 | 10.10 | 10.58 | 10.58 | 5.69% | 397,245 |
| Mar 20, 2025 | 9.99 | 10.10 | 9.78 | 10.01 | 10.01 | -0.60% | 284,969 |
| Mar 19, 2025 | 9.88 | 10.13 | 9.87 | 10.07 | 10.07 | 2.03% | 173,564 |
| Mar 18, 2025 | 9.70 | 9.94 | 9.64 | 9.87 | 9.87 | -0.10% | 138,385 |
| Mar 17, 2025 | 9.91 | 10.12 | 9.87 | 9.88 | 9.88 | -1.20% | 98,654 |
| Mar 14, 2025 | 10.03 | 10.19 | 9.96 | 10.00 | 10.00 | 0.20% | 101,646 |
| Mar 13, 2025 | 10.20 | 10.30 | 9.89 | 9.98 | 9.98 | -2.63% | 126,985 |
| Mar 12, 2025 | 9.93 | 10.45 | 9.75 | 10.25 | 10.25 | 3.33% | 246,079 |
| Mar 11, 2025 | 9.89 | 10.06 | 9.78 | 9.92 | 9.92 | -0.10% | 173,760 |
| Mar 10, 2025 | 10.18 | 10.55 | 9.87 | 9.93 | 9.93 | -4.15% | 229,176 |
| Mar 7, 2025 | 10.36 | 10.71 | 10.31 | 10.36 | 10.36 | 0.48% | 169,906 |
| Mar 6, 2025 | 9.99 | 10.79 | 9.66 | 10.31 | 10.31 | 12.19% | 325,190 |
| Mar 5, 2025 | 9.28 | 9.38 | 8.99 | 9.19 | 9.19 | -1.18% | 190,286 |
| Mar 4, 2025 | 9.30 | 9.43 | 9.11 | 9.30 | 9.30 | -1.59% | 169,125 |
| Mar 3, 2025 | 9.86 | 9.92 | 9.34 | 9.45 | 9.45 | -3.96% | 130,904 |
| Feb 28, 2025 | 9.68 | 9.88 | 9.68 | 9.84 | 9.84 | 1.44% | 78,113 |
| Feb 27, 2025 | 9.78 | 9.81 | 9.66 | 9.70 | 9.70 | -0.72% | 101,854 |
| Feb 26, 2025 | 9.80 | 9.95 | 9.71 | 9.77 | 9.77 | -0.71% | 74,558 |
| Feb 25, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 9.84 | 0.61% | 144,143 |
| Feb 24, 2025 | 9.95 | 10.02 | 9.78 | 9.78 | 9.78 | -1.11% | 132,094 |
| Feb 21, 2025 | 10.18 | 10.18 | 9.89 | 9.89 | 9.89 | -1.88% | 97,050 |
| Feb 20, 2025 | 10.03 | 10.13 | 9.93 | 10.08 | 10.08 | -0.10% | 72,055 |
| Feb 19, 2025 | 10.03 | 10.10 | 9.87 | 10.09 | 10.09 | -0.20% | 63,431 |
| Feb 18, 2025 | 10.09 | 10.14 | 10.00 | 10.11 | 10.11 | 0.30% | 109,841 |
| Feb 14, 2025 | 10.21 | 10.27 | 10.03 | 10.08 | 10.08 | -0.40% | 54,708 |
| Feb 13, 2025 | 10.04 | 10.13 | 9.91 | 10.12 | 10.12 | 2.02% | 67,865 |
| Feb 12, 2025 | 9.96 | 10.02 | 9.77 | 9.92 | 9.92 | -1.59% | 71,364 |
| Feb 11, 2025 | 9.95 | 10.10 | 9.86 | 10.08 | 10.08 | 0.50% | 59,103 |
| Feb 10, 2025 | 10.14 | 10.17 | 10.01 | 10.03 | 10.03 | - | 70,937 |
| Feb 7, 2025 | 10.03 | 10.07 | 9.87 | 10.03 | 10.03 | -0.10% | 58,013 |
| Feb 6, 2025 | 10.05 | 10.06 | 9.93 | 10.04 | 10.04 | - | 42,574 |
| Feb 5, 2025 | 10.04 | 10.08 | 10.00 | 10.04 | 10.04 | 0.90% | 61,232 |
| Feb 4, 2025 | 9.68 | 10.00 | 9.68 | 9.95 | 9.95 | 2.37% | 64,823 |
| Feb 3, 2025 | 9.77 | 9.87 | 9.63 | 9.72 | 9.72 | -2.02% | 77,608 |
| Jan 31, 2025 | 10.04 | 10.13 | 9.91 | 9.92 | 9.92 | -1.39% | 102,707 |
| Jan 30, 2025 | 10.07 | 10.20 | 9.97 | 10.06 | 10.06 | 1.00% | 92,504 |
| Jan 29, 2025 | 10.01 | 10.07 | 9.85 | 9.96 | 9.96 | -0.50% | 106,941 |
| Jan 28, 2025 | 9.94 | 10.08 | 9.91 | 10.01 | 10.01 | 0.60% | 127,201 |
| Jan 27, 2025 | 9.96 | 10.17 | 9.91 | 9.95 | 9.95 | -1.09% | 182,531 |
| Jan 24, 2025 | 9.89 | 10.14 | 9.89 | 10.06 | 10.06 | 1.62% | 138,234 |
| Jan 23, 2025 | 9.64 | 9.94 | 9.64 | 9.90 | 9.90 | 2.17% | 119,582 |
| Jan 22, 2025 | 9.80 | 9.92 | 9.65 | 9.69 | 9.69 | -1.42% | 215,694 |
| Jan 21, 2025 | 9.73 | 10.01 | 9.67 | 9.83 | 9.83 | 2.29% | 142,726 |
| Jan 17, 2025 | 9.57 | 9.68 | 9.52 | 9.61 | 9.61 | 1.26% | 96,776 |
| Jan 16, 2025 | 9.47 | 9.56 | 9.44 | 9.49 | 9.49 | -0.11% | 83,280 |