Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
11.99
+0.13 (1.10%)
Nov 28, 2025, 1:00 PM EST - Market closed
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 93,126 |
| Nov 25, 2025 | 11.65 | 11.89 | 11.40 | 11.86 | 11.86 | 3.13% | 124,371 |
| Nov 24, 2025 | 11.70 | 11.92 | 11.47 | 11.50 | 11.50 | -2.38% | 197,314 |
| Nov 21, 2025 | 11.41 | 11.85 | 11.22 | 11.78 | 11.78 | 5.46% | 214,235 |
| Nov 20, 2025 | 11.83 | 11.97 | 11.13 | 11.17 | 11.17 | -4.45% | 196,762 |
| Nov 19, 2025 | 11.93 | 11.98 | 11.52 | 11.69 | 11.69 | -1.35% | 148,606 |
| Nov 18, 2025 | 11.95 | 12.09 | 11.79 | 11.85 | 11.85 | -1.90% | 120,896 |
| Nov 17, 2025 | 12.56 | 12.65 | 12.04 | 12.08 | 12.08 | -2.97% | 167,935 |
| Nov 14, 2025 | 12.52 | 12.74 | 12.41 | 12.45 | 12.45 | -2.28% | 150,595 |
| Nov 13, 2025 | 12.93 | 13.07 | 12.54 | 12.74 | 12.74 | -1.85% | 201,150 |
| Nov 12, 2025 | 13.00 | 13.29 | 12.50 | 12.98 | 12.98 | -0.15% | 336,389 |
| Nov 11, 2025 | 13.18 | 13.43 | 12.75 | 13.00 | 13.00 | -0.54% | 212,203 |
| Nov 10, 2025 | 12.13 | 13.19 | 12.05 | 13.07 | 13.07 | 8.74% | 309,132 |
| Nov 7, 2025 | 11.53 | 12.06 | 11.47 | 12.02 | 12.02 | 3.35% | 258,906 |
| Nov 6, 2025 | 11.83 | 11.83 | 11.30 | 11.63 | 11.63 | -1.36% | 197,556 |
| Nov 5, 2025 | 10.78 | 11.88 | 10.78 | 11.79 | 11.79 | 23.20% | 325,511 |
| Nov 4, 2025 | 9.48 | 9.86 | 9.45 | 9.57 | 9.57 | -0.21% | 90,898 |
| Nov 3, 2025 | 9.54 | 9.63 | 9.48 | 9.59 | 9.59 | 0.52% | 50,737 |
| Oct 31, 2025 | 9.62 | 9.81 | 9.51 | 9.54 | 9.54 | -1.85% | 85,957 |
| Oct 30, 2025 | 9.54 | 9.80 | 9.54 | 9.72 | 9.72 | 0.52% | 99,029 |
| Oct 29, 2025 | 9.94 | 10.08 | 9.59 | 9.67 | 9.67 | -2.81% | 99,738 |
| Oct 28, 2025 | 9.75 | 10.05 | 9.73 | 9.95 | 9.95 | 1.74% | 84,282 |
| Oct 27, 2025 | 10.06 | 10.15 | 9.75 | 9.78 | 9.78 | -2.49% | 73,363 |
| Oct 24, 2025 | 10.09 | 10.21 | 9.97 | 10.03 | 10.03 | 1.11% | 83,191 |
| Oct 23, 2025 | 9.74 | 10.05 | 9.74 | 9.92 | 9.92 | 2.06% | 76,692 |
| Oct 22, 2025 | 9.63 | 9.81 | 9.59 | 9.72 | 9.72 | 0.73% | 64,105 |
| Oct 21, 2025 | 9.74 | 9.85 | 9.64 | 9.65 | 9.65 | -1.63% | 91,624 |
| Oct 20, 2025 | 9.63 | 9.82 | 9.55 | 9.81 | 9.81 | 3.26% | 90,805 |
| Oct 17, 2025 | 9.61 | 9.75 | 9.50 | 9.50 | 9.50 | -1.76% | 102,805 |
| Oct 16, 2025 | 9.79 | 9.79 | 9.61 | 9.67 | 9.67 | -0.31% | 82,933 |
| Oct 15, 2025 | 9.60 | 9.85 | 9.58 | 9.70 | 9.70 | 1.46% | 55,031 |
| Oct 14, 2025 | 9.44 | 9.69 | 9.44 | 9.56 | 9.56 | 0.31% | 77,738 |
| Oct 13, 2025 | 9.45 | 9.64 | 9.41 | 9.53 | 9.53 | 1.49% | 89,094 |
| Oct 10, 2025 | 9.51 | 9.71 | 9.37 | 9.39 | 9.39 | -1.78% | 113,089 |
| Oct 9, 2025 | 9.72 | 9.79 | 9.54 | 9.56 | 9.56 | -2.05% | 72,403 |
| Oct 8, 2025 | 9.67 | 9.78 | 9.65 | 9.76 | 9.76 | 1.04% | 89,767 |
| Oct 7, 2025 | 9.73 | 9.84 | 9.62 | 9.66 | 9.66 | -1.02% | 77,392 |
| Oct 6, 2025 | 9.81 | 9.93 | 9.71 | 9.76 | 9.76 | -0.10% | 86,155 |
| Oct 3, 2025 | 9.98 | 10.14 | 9.71 | 9.77 | 9.77 | -1.91% | 103,545 |
| Oct 2, 2025 | 10.22 | 10.51 | 9.93 | 9.96 | 9.96 | -2.64% | 137,946 |
| Oct 1, 2025 | 9.89 | 10.31 | 9.81 | 10.23 | 10.23 | 3.96% | 175,218 |
| Sep 30, 2025 | 9.97 | 10.10 | 9.65 | 9.84 | 9.84 | -0.61% | 187,791 |
| Sep 29, 2025 | 9.75 | 10.07 | 9.66 | 9.90 | 9.90 | 2.27% | 169,313 |
| Sep 26, 2025 | 9.60 | 9.79 | 9.60 | 9.68 | 9.68 | 1.04% | 80,733 |
| Sep 25, 2025 | 9.61 | 9.72 | 9.49 | 9.58 | 9.58 | -0.93% | 103,366 |
| Sep 24, 2025 | 9.93 | 10.04 | 9.63 | 9.67 | 9.67 | -2.42% | 156,127 |
| Sep 23, 2025 | 9.79 | 9.95 | 9.69 | 9.91 | 9.91 | 1.33% | 133,012 |
| Sep 22, 2025 | 9.53 | 9.83 | 9.51 | 9.78 | 9.78 | 2.62% | 173,774 |
| Sep 19, 2025 | 9.80 | 9.81 | 9.50 | 9.53 | 9.53 | -3.05% | 291,646 |