Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
9.55
+0.07 (0.74%)
At close: Sep 15, 2025, 4:00 PM EDT
9.55
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.49 | 9.60 | 9.44 | 9.55 | 9.55 | 0.74% | 146,015 |
| Sep 12, 2025 | 9.74 | 9.75 | 9.44 | 9.48 | 9.48 | -2.47% | 73,894 |
| Sep 11, 2025 | 9.52 | 9.75 | 9.52 | 9.72 | 9.72 | 1.99% | 89,578 |
| Sep 10, 2025 | 9.54 | 9.56 | 9.42 | 9.53 | 9.53 | - | 67,642 |
| Sep 9, 2025 | 9.69 | 9.69 | 9.49 | 9.53 | 9.53 | -1.85% | 60,171 |
| Sep 8, 2025 | 9.75 | 9.81 | 9.67 | 9.71 | 9.71 | -0.21% | 86,335 |
| Sep 5, 2025 | 9.84 | 9.86 | 9.63 | 9.73 | 9.73 | -0.61% | 93,364 |
| Sep 4, 2025 | 9.49 | 9.80 | 9.43 | 9.79 | 9.79 | 3.49% | 113,022 |
| Sep 3, 2025 | 9.59 | 9.59 | 9.43 | 9.46 | 9.46 | -1.05% | 131,870 |
| Sep 2, 2025 | 9.48 | 9.65 | 9.44 | 9.56 | 9.56 | - | 80,927 |
| Aug 29, 2025 | 9.52 | 9.60 | 9.44 | 9.56 | 9.56 | 0.74% | 94,498 |
| Aug 28, 2025 | 9.65 | 9.67 | 9.46 | 9.49 | 9.49 | -1.56% | 83,943 |
| Aug 27, 2025 | 9.50 | 9.77 | 9.50 | 9.64 | 9.64 | 1.26% | 104,814 |
| Aug 26, 2025 | 9.41 | 9.58 | 9.41 | 9.52 | 9.52 | 0.95% | 72,829 |
| Aug 25, 2025 | 9.56 | 9.61 | 9.41 | 9.43 | 9.43 | -1.87% | 93,411 |
| Aug 22, 2025 | 9.25 | 9.99 | 9.24 | 9.61 | 9.61 | 4.12% | 242,446 |
| Aug 21, 2025 | 9.15 | 9.29 | 9.09 | 9.23 | 9.23 | 0.54% | 72,269 |
| Aug 20, 2025 | 9.07 | 9.20 | 8.96 | 9.18 | 9.18 | 0.99% | 96,458 |
| Aug 19, 2025 | 9.19 | 9.32 | 9.03 | 9.09 | 9.09 | -0.55% | 93,725 |
| Aug 18, 2025 | 9.06 | 9.27 | 9.06 | 9.14 | 9.14 | 0.88% | 134,352 |
| Aug 15, 2025 | 9.07 | 9.13 | 8.93 | 9.06 | 9.06 | 0.44% | 132,907 |
| Aug 14, 2025 | 9.16 | 9.16 | 8.97 | 9.02 | 9.02 | -1.53% | 92,970 |
| Aug 13, 2025 | 9.29 | 9.30 | 9.07 | 9.16 | 9.16 | 0.11% | 335,196 |
| Aug 12, 2025 | 9.03 | 9.27 | 9.00 | 9.15 | 9.15 | 1.33% | 154,677 |
| Aug 11, 2025 | 8.71 | 9.09 | 8.71 | 9.03 | 9.03 | 3.44% | 183,317 |
| Aug 8, 2025 | 8.80 | 8.90 | 8.61 | 8.73 | 8.73 | -0.80% | 106,584 |
| Aug 7, 2025 | 8.09 | 8.93 | 8.09 | 8.80 | 8.80 | 10.41% | 255,696 |
| Aug 6, 2025 | 7.91 | 8.03 | 7.81 | 7.97 | 7.97 | 0.76% | 81,188 |
| Aug 5, 2025 | 7.94 | 7.99 | 7.83 | 7.91 | 7.91 | -0.75% | 56,538 |
| Aug 4, 2025 | 7.87 | 8.01 | 7.87 | 7.97 | 7.97 | 1.79% | 71,578 |
| Aug 1, 2025 | 7.84 | 7.90 | 7.74 | 7.83 | 7.83 | -1.39% | 69,983 |
| Jul 31, 2025 | 7.92 | 7.95 | 7.81 | 7.94 | 7.94 | - | 62,395 |
| Jul 30, 2025 | 8.14 | 8.15 | 7.88 | 7.94 | 7.94 | -2.10% | 53,938 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.97 | 8.11 | 8.11 | -1.82% | 61,621 |
| Jul 28, 2025 | 8.24 | 8.30 | 8.14 | 8.26 | 8.26 | 0.24% | 63,880 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.24% | 30,571 |
| Jul 24, 2025 | 8.23 | 8.33 | 8.20 | 8.26 | 8.26 | -0.60% | 89,916 |
| Jul 23, 2025 | 8.25 | 8.33 | 8.16 | 8.31 | 8.31 | 1.71% | 117,559 |
| Jul 22, 2025 | 8.08 | 8.28 | 8.05 | 8.17 | 8.17 | 1.36% | 93,730 |
| Jul 21, 2025 | 8.01 | 8.09 | 7.90 | 8.06 | 8.06 | 1.51% | 138,949 |
| Jul 18, 2025 | 8.01 | 8.01 | 7.81 | 7.94 | 7.94 | -0.63% | 119,520 |
| Jul 17, 2025 | 8.02 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 101,360 |
| Jul 16, 2025 | 7.90 | 8.02 | 7.76 | 8.02 | 8.02 | 2.17% | 156,314 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.84 | 7.85 | 7.85 | -3.09% | 111,186 |
| Jul 14, 2025 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | -0.49% | 142,155 |
| Jul 11, 2025 | 8.19 | 8.20 | 8.05 | 8.14 | 8.14 | -1.33% | 82,668 |
| Jul 10, 2025 | 8.23 | 8.37 | 8.14 | 8.25 | 8.25 | 0.61% | 117,382 |
| Jul 9, 2025 | 8.10 | 8.22 | 8.04 | 8.20 | 8.20 | 2.37% | 88,801 |
| Jul 8, 2025 | 8.08 | 8.09 | 7.97 | 8.01 | 8.01 | -0.74% | 102,284 |
| Jul 7, 2025 | 8.08 | 8.22 | 7.99 | 8.07 | 8.07 | -0.98% | 86,523 |