Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	16.58	16.90	16.57	16.63	-	-	3,576
Jul 7, 2026	16.76	16.88	16.29	16.63	16.63	-1.01%	157,262
Jul 6, 2026	16.66	17.42	16.12	16.80	16.80	0.66%	182,213
Jul 2, 2026	17.20	17.21	16.33	16.69	16.69	-2.63%	271,896
Jul 1, 2026	17.59	17.59	16.99	17.14	17.14	-1.89%	241,978
Jun 30, 2026	18.35	18.54	17.31	17.47	17.47	-4.17%	375,129
Jun 29, 2026	18.84	19.01	18.04	18.23	18.23	-3.13%	304,526
Jun 26, 2026	18.65	18.94	18.34	18.82	18.82	0.21%	1,078,876
Jun 25, 2026	18.92	19.64	18.71	18.78	18.78	-0.42%	117,983
Jun 24, 2026	19.13	19.62	18.73	18.86	18.86	-1.10%	170,729
Jun 23, 2026	18.56	19.36	18.47	19.07	19.07	1.76%	242,255
Jun 22, 2026	18.51	18.87	18.42	18.74	18.74	1.52%	189,145
Jun 18, 2026	18.55	18.87	18.24	18.46	18.46	0.49%	450,594
Jun 17, 2026	18.20	18.66	18.16	18.37	18.37	0.82%	181,761
Jun 16, 2026	18.68	18.69	18.22	18.22	18.22	-1.51%	128,436
Jun 15, 2026	18.84	19.02	18.45	18.50	18.50	-0.80%	89,332
Jun 12, 2026	18.74	19.24	18.65	18.65	18.65	0.11%	135,627
Jun 11, 2026	18.40	18.70	18.09	18.63	18.63	2.53%	95,383
Jun 10, 2026	18.59	18.68	18.12	18.17	18.17	-2.00%	143,127
Jun 9, 2026	18.11	18.71	17.83	18.54	18.54	3.34%	171,264
Jun 8, 2026	17.69	18.11	17.62	17.94	17.94	1.87%	117,275
Jun 5, 2026	18.48	18.48	17.53	17.61	17.61	-4.71%	149,752
Jun 4, 2026	17.71	18.59	17.67	18.48	18.48	5.00%	178,046
Jun 3, 2026	17.92	18.06	17.33	17.60	17.60	-2.44%	159,244
Jun 2, 2026	17.46	18.16	17.37	18.04	18.04	3.32%	190,658
Jun 1, 2026	17.56	18.13	17.24	17.46	17.46	-0.68%	264,273
May 29, 2026	17.45	17.81	17.20	17.58	17.58	-0.11%	172,469
May 28, 2026	17.64	17.90	17.36	17.60	17.60	-1.01%	136,798
May 27, 2026	18.19	18.43	17.62	17.78	17.78	-2.36%	182,189
May 26, 2026	17.39	18.28	17.39	18.21	18.21	5.38%	235,887
May 22, 2026	17.37	17.40	17.17	17.28	17.28	0.47%	122,560
May 21, 2026	16.97	17.25	16.65	17.20	17.20	1.12%	142,180
May 20, 2026	16.83	17.07	16.65	17.01	17.01	1.49%	175,324
May 19, 2026	16.95	17.11	16.69	16.76	16.76	-2.61%	105,630
May 18, 2026	17.01	17.61	16.73	17.21	17.21	1.24%	201,546
May 15, 2026	16.77	17.05	16.40	17.00	17.00	0.35%	222,262
May 14, 2026	17.31	17.45	16.83	16.94	16.94	-1.40%	171,078
May 13, 2026	16.93	17.41	16.64	17.18	17.18	1.96%	287,340
May 12, 2026	17.77	18.03	16.82	16.85	16.85	-5.18%	194,339
May 11, 2026	17.55	18.06	17.30	17.77	17.77	0.74%	263,072
May 8, 2026	18.70	18.70	17.55	17.64	17.64	-5.87%	140,093
May 7, 2026	18.56	19.39	18.55	18.74	18.74	1.13%	206,616
May 6, 2026	17.63	18.53	15.54	18.53	18.53	-2.01%	361,677
May 5, 2026	18.80	19.56	18.50	18.91	18.91	1.18%	248,322
May 4, 2026	19.18	19.28	18.54	18.69	18.69	-3.06%	165,820
May 1, 2026	18.95	19.28	18.65	19.28	19.28	2.12%	156,385
Apr 30, 2026	19.00	19.12	18.51	18.88	18.88	2.11%	186,976
Apr 29, 2026	18.85	19.36	18.10	18.49	18.49	-1.81%	172,068
Apr 28, 2026	18.97	19.05	18.80	18.83	18.83	-0.53%	112,955
Apr 27, 2026	18.99	19.36	18.90	18.93	18.93	0.11%	123,334