Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
7.83
-0.13 (-1.63%)
May 14, 2025, 1:53 PM - Market open
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.99 | 7.99 | 7.80 | 7.81 | - | -1.88% | 63,820 |
| May 13, 2025 | 7.75 | 8.02 | 7.69 | 7.96 | 7.96 | 3.24% | 159,569 |
| May 12, 2025 | 8.01 | 8.09 | 7.57 | 7.71 | 7.71 | -1.41% | 226,278 |
| May 9, 2025 | 7.85 | 7.89 | 7.44 | 7.82 | 7.82 | 0.39% | 205,632 |
| May 8, 2025 | 8.57 | 8.80 | 7.06 | 7.79 | 7.79 | -17.48% | 384,663 |
| May 7, 2025 | 9.70 | 9.70 | 9.30 | 9.44 | 9.44 | -1.56% | 148,240 |
| May 6, 2025 | 9.35 | 9.62 | 9.35 | 9.59 | 9.59 | 1.37% | 58,960 |
| May 5, 2025 | 9.34 | 9.52 | 9.29 | 9.46 | 9.46 | 0.75% | 101,141 |
| May 2, 2025 | 9.24 | 9.47 | 9.14 | 9.39 | 9.39 | 2.51% | 81,300 |
| May 1, 2025 | 9.20 | 9.32 | 9.07 | 9.16 | 9.16 | 0.44% | 86,970 |
| Apr 30, 2025 | 9.18 | 9.25 | 8.87 | 9.12 | 9.12 | -2.25% | 127,228 |
| Apr 29, 2025 | 9.15 | 9.41 | 9.10 | 9.33 | 9.33 | 1.19% | 88,320 |
| Apr 28, 2025 | 9.18 | 9.30 | 9.04 | 9.22 | 9.22 | 0.33% | 100,295 |
| Apr 25, 2025 | 9.17 | 9.23 | 8.99 | 9.19 | 9.19 | -0.97% | 77,578 |
| Apr 24, 2025 | 9.15 | 9.31 | 9.14 | 9.28 | 9.28 | 0.98% | 105,084 |
| Apr 23, 2025 | 9.33 | 9.49 | 9.13 | 9.19 | 9.19 | 1.43% | 123,225 |
| Apr 22, 2025 | 9.06 | 9.16 | 8.90 | 9.06 | 9.06 | 1.34% | 96,825 |
| Apr 21, 2025 | 9.23 | 9.24 | 8.85 | 8.94 | 8.94 | -4.08% | 136,100 |
| Apr 17, 2025 | 9.24 | 9.37 | 9.13 | 9.32 | 9.32 | 0.54% | 128,308 |
| Apr 16, 2025 | 9.36 | 9.43 | 9.16 | 9.27 | 9.27 | -1.38% | 74,395 |
| Apr 15, 2025 | 9.49 | 9.57 | 9.37 | 9.40 | 9.40 | -0.63% | 106,774 |
| Apr 14, 2025 | 9.53 | 9.53 | 9.19 | 9.46 | 9.46 | 1.39% | 115,494 |
| Apr 11, 2025 | 9.26 | 9.43 | 9.08 | 9.33 | 9.33 | 1.41% | 91,947 |
| Apr 10, 2025 | 9.22 | 9.44 | 8.91 | 9.20 | 9.20 | -3.46% | 177,167 |
| Apr 9, 2025 | 8.81 | 9.68 | 8.70 | 9.53 | 9.53 | 7.56% | 189,453 |
| Apr 8, 2025 | 9.28 | 9.40 | 8.72 | 8.86 | 8.86 | -1.77% | 222,299 |
| Apr 7, 2025 | 8.88 | 9.42 | 8.58 | 9.02 | 9.02 | -3.22% | 272,153 |
| Apr 4, 2025 | 9.56 | 9.67 | 9.19 | 9.32 | 9.32 | -6.80% | 252,216 |
| Apr 3, 2025 | 10.01 | 10.16 | 9.83 | 10.00 | 10.00 | -3.75% | 199,358 |
| Apr 2, 2025 | 10.34 | 10.48 | 10.19 | 10.39 | 10.39 | -0.95% | 176,299 |
| Apr 1, 2025 | 10.49 | 10.57 | 10.32 | 10.49 | 10.49 | -0.85% | 193,209 |
| Mar 31, 2025 | 10.45 | 10.66 | 10.26 | 10.58 | 10.58 | -0.19% | 518,704 |
| 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 |