Skip to main content
logo
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
18.50
-0.15 (-0.80%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202618.8419.0218.4518.5018.50-0.80%89,332
Jun 12, 202618.7419.2418.6518.6518.650.11%135,627
Jun 11, 202618.4018.7018.0918.6318.632.53%95,383
Jun 10, 202618.5918.6818.1218.1718.17-2.00%143,127
Jun 9, 202618.1118.7117.8318.5418.543.34%171,264
Jun 8, 202617.6918.1117.6217.9417.941.87%117,275
Jun 5, 202618.4818.4817.5317.6117.61-4.71%149,752
Jun 4, 202617.7118.5917.6718.4818.485.00%178,046
Jun 3, 202617.9218.0617.3317.6017.60-2.44%159,244
Jun 2, 202617.4618.1617.3718.0418.043.32%190,658
Jun 1, 202617.5618.1317.2417.4617.46-0.68%264,273
May 29, 202617.4517.8117.2017.5817.58-0.11%172,469
May 28, 202617.6417.9017.3617.6017.60-1.01%136,798
May 27, 202618.1918.4317.6217.7817.78-2.36%182,189
May 26, 202617.3918.2817.3918.2118.215.38%235,887
May 22, 202617.3717.4017.1717.2817.280.47%122,560
May 21, 202616.9717.2516.6517.2017.201.12%142,180
May 20, 202616.8317.0716.6517.0117.011.49%175,324
May 19, 202616.9517.1116.6916.7616.76-2.61%105,630
May 18, 202617.0117.6116.7317.2117.211.24%201,546
May 15, 202616.7717.0516.4017.0017.000.35%222,262
May 14, 202617.3117.4516.8316.9416.94-1.40%171,078
May 13, 202616.9317.4116.6417.1817.181.96%287,340
May 12, 202617.7718.0316.8216.8516.85-5.18%194,339
May 11, 202617.5518.0617.3017.7717.770.74%263,072
May 8, 202618.7018.7017.5517.6417.64-5.87%140,093
May 7, 202618.5619.3918.5518.7418.741.13%206,616
May 6, 202617.6318.5315.5418.5318.53-2.01%361,677
May 5, 202618.8019.5618.5018.9118.911.18%248,322
May 4, 202619.1819.2818.5418.6918.69-3.06%165,820
May 1, 202618.9519.2818.6519.2819.282.12%156,385
Apr 30, 202619.0019.1218.5118.8818.882.11%186,976
Apr 29, 202618.8519.3618.1018.4918.49-1.81%172,068
Apr 28, 202618.9719.0518.8018.8318.83-0.53%112,955
Apr 27, 202618.9919.3618.9018.9318.930.11%123,334
Apr 24, 202618.8719.0518.4818.9118.910.32%142,191
Apr 23, 202618.5619.3518.5618.8518.851.67%206,478
Apr 22, 202617.9818.6817.9818.5418.543.75%193,008
Apr 21, 202617.8618.2817.7917.8717.87-0.17%190,050
Apr 20, 202617.8518.2317.7417.9017.900.28%185,717
Apr 17, 202617.5418.1717.3017.8517.853.84%226,539
Apr 16, 202616.9617.5816.9617.1917.191.18%131,955
Apr 15, 202617.0417.2216.8516.9916.99-0.70%87,669
Apr 14, 202617.1217.3517.0917.1117.110.35%133,018
Apr 13, 202616.7017.2616.5617.0517.052.10%175,584
Apr 10, 202616.8917.0716.4416.7016.70-0.89%147,531
Apr 9, 202615.9516.9015.9116.8516.855.44%233,254
Apr 8, 202615.9216.1815.6915.9815.983.23%124,916
Apr 7, 202615.3415.5915.1615.4815.48-0.19%95,230
Apr 6, 202615.3515.6115.3015.5115.511.37%107,669