Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.22	20.22	20.14	20.18	20.18	0.10%	448,550
Nov 6, 2026	20.15	20.20	20.15	20.16	20.16	0.10%	309,087
Nov 5, 2026	20.20	20.27	20.14	20.14	20.14	-0.44%	799,433
Nov 4, 2026	20.21	20.29	20.18	20.23	20.23	0.25%	290,918
Nov 3, 2026	20.15	20.20	20.15	20.18	20.18	0.15%	657,898
Nov 2, 2026	20.18	20.22	20.06	20.15	20.15	-0.15%	619,074
Oct 30, 2026	20.20	20.35	20.14	20.18	20.18	-0.10%	456,314
Oct 29, 2026	20.40	20.40	20.15	20.20	20.20	-1.32%	882,947
Oct 28, 2026	20.45	20.55	20.26	20.47	20.47	0.10%	257,956
Oct 27, 2026	20.47	20.59	20.11	20.45	20.45	-3.72%	670,026
Oct 26, 2026	21.52	21.78	21.21	21.24	21.24	-1.35%	202,909
Oct 23, 2026	21.27	21.82	21.26	21.53	21.53	0.51%	160,010
Oct 22, 2026	21.40	21.52	21.10	21.42	21.42	0.52%	200,750
Oct 21, 2026	21.68	21.68	21.26	21.31	21.31	-1.34%	207,615
Oct 20, 2026	21.45	21.66	21.45	21.60	21.60	0.75%	163,114
Oct 19, 2026	21.52	21.92	21.39	21.44	21.44	-0.09%	200,780
Oct 16, 2026	20.99	21.70	20.99	21.46	21.46	3.82%	384,818
Oct 15, 2026	20.77	20.89	20.55	20.67	20.67	-0.10%	222,037
Oct 14, 2026	20.66	20.84	20.55	20.69	20.69	-0.72%	295,065
Oct 13, 2026	20.82	20.86	20.58	20.84	20.84	0.87%	371,101
Oct 12, 2026	20.67	20.82	20.65	20.66	20.66	-0.53%	347,959
Oct 9, 2026	20.67	20.98	20.63	20.77	20.77	0.34%	387,592
Oct 8, 2026	20.68	20.88	20.52	20.70	20.70	-0.86%	212,710
Oct 7, 2026	20.85	20.91	20.72	20.88	20.88	-0.71%	274,922
Oct 6, 2026	20.81	21.07	20.73	21.03	21.03	1.94%	342,697
Oct 5, 2026	20.65	20.70	20.36	20.63	20.63	-0.10%	435,025
Oct 2, 2026	20.85	20.85	20.60	20.65	20.65	0.10%	344,296
Oct 1, 2026	21.37	21.37	20.50	20.63	20.63	-2.04%	483,043
Sep 30, 2026	21.30	21.30	20.99	21.06	21.06	-1.31%	362,040
Sep 29, 2026	21.48	21.50	21.20	21.34	21.34	-1.16%	251,511
Sep 28, 2026	21.53	21.59	21.15	21.59	21.59	0.33%	293,957
Sep 25, 2026	21.39	21.77	21.33	21.52	21.52	0.65%	365,394
Sep 24, 2026	20.95	21.57	20.82	21.38	21.38	2.10%	608,208
Sep 23, 2026	20.82	21.08	20.51	20.94	20.94	0.34%	509,226
Sep 22, 2026	21.21	21.26	20.82	20.87	20.87	-0.57%	724,644
Sep 21, 2026	20.76	21.00	20.55	20.99	20.99	1.16%	939,536
Sep 18, 2026	20.66	21.32	20.65	20.75	20.75	4.59%	2,546,909
Sep 17, 2026	19.59	20.40	19.59	19.84	19.84	2.48%	1,018,384
Sep 16, 2026	19.80	19.87	19.32	19.36	19.36	-1.53%	342,117
Sep 15, 2026	19.51	19.73	19.43	19.66	19.66	0.67%	166,127
Sep 14, 2026	19.71	19.75	19.15	19.53	19.53	-1.41%	218,414
Sep 11, 2026	19.56	19.99	19.43	19.81	19.81	2.38%	231,129
Sep 10, 2026	19.73	19.83	19.33	19.35	19.35	-3.15%	298,564
Sep 9, 2026	19.50	20.09	19.31	19.98	19.98	2.88%	308,412
Sep 8, 2026	19.16	19.55	19.04	19.42	19.42	1.57%	187,353
Sep 4, 2026	18.92	19.40	18.63	19.12	19.12	0.31%	167,248
Sep 3, 2026	19.30	19.33	18.93	19.06	19.06	-1.70%	212,795
Sep 2, 2026	18.62	19.58	18.54	19.39	19.39	4.47%	295,728
Sep 1, 2026	18.51	18.73	18.31	18.56	18.56	-1.07%	140,655
Aug 31, 2026	18.40	18.96	18.17	18.76	18.76	1.46%	197,142