Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	19.50	20.09	19.31	19.40	-	-0.09%	69,078
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
Aug 28, 2026	19.33	19.42	18.48	18.49	18.49	-3.95%	153,543
Aug 27, 2026	18.73	19.32	18.50	19.25	19.25	2.39%	257,179
Aug 26, 2026	18.81	19.21	18.43	18.80	18.80	-1.00%	196,150
Aug 25, 2026	19.12	19.29	18.73	18.99	18.99	-0.58%	137,621
Aug 24, 2026	18.86	19.25	18.18	19.10	19.10	0.74%	171,850
Aug 21, 2026	19.47	19.60	18.66	18.96	18.96	-2.82%	360,492
Aug 20, 2026	19.09	20.20	19.09	19.51	19.51	0.31%	400,122
Aug 19, 2026	18.37	19.55	18.07	19.45	19.45	6.87%	426,325
Aug 18, 2026	18.08	18.28	17.82	18.20	18.20	0.33%	244,502
Aug 17, 2026	17.89	18.26	17.73	18.14	18.14	0.22%	189,130
Aug 14, 2026	18.27	18.46	17.93	18.10	18.10	-1.31%	193,401
Aug 13, 2026	17.49	18.44	17.33	18.34	18.34	5.10%	268,380
Aug 12, 2026	17.99	18.89	16.96	17.45	17.45	-6.13%	320,800
Aug 11, 2026	17.24	19.60	17.01	18.59	18.59	17.73%	547,334
Aug 10, 2026	16.06	16.32	15.63	15.79	15.79	-1.80%	178,590
Aug 7, 2026	15.72	16.16	15.67	16.08	16.08	2.81%	99,571
Aug 6, 2026	15.74	15.85	15.39	15.64	15.64	-1.14%	130,233
Aug 5, 2026	16.07	16.07	15.65	15.82	15.82	-0.69%	148,955
Aug 4, 2026	15.89	16.08	15.56	15.93	15.93	1.46%	116,238
Aug 3, 2026	15.37	15.79	15.28	15.70	15.70	3.22%	152,702
Jul 31, 2026	15.29	15.41	14.87	15.21	15.21	0.26%	173,000
Jul 30, 2026	14.76	15.38	14.76	15.17	15.17	1.13%	110,483
Jul 29, 2026	15.40	15.52	14.82	15.00	15.00	-2.53%	122,183
Jul 28, 2026	15.66	15.66	15.26	15.39	15.39	-1.03%	125,547
Jul 27, 2026	15.70	15.95	15.01	15.55	15.55	0.58%	169,798
Jul 24, 2026	15.83	15.86	15.42	15.46	15.46	-1.34%	177,458
Jul 23, 2026	15.39	15.70	15.37	15.67	15.67	0.19%	166,101
Jul 22, 2026	15.64	15.95	15.54	15.64	15.64	-0.57%	150,682
Jul 21, 2026	15.29	15.73	15.29	15.73	15.73	2.48%	130,459
Jul 20, 2026	15.66	15.80	15.25	15.35	15.35	-2.29%	192,116
Jul 17, 2026	15.87	15.94	15.48	15.71	15.71	-1.32%	127,948
Jul 16, 2026	16.24	17.18	15.45	15.92	15.92	-0.81%	224,481
Jul 15, 2026	16.45	16.70	15.73	16.05	16.05	-2.37%	205,697
Jul 14, 2026	16.36	16.70	16.24	16.44	16.44	1.54%	190,228
Jul 13, 2026	16.13	16.33	16.06	16.19	16.19	-0.49%	120,480
Jul 10, 2026	16.29	16.41	16.18	16.27	16.27	-0.12%	89,778
Jul 9, 2026	16.18	16.47	16.08	16.29	16.29	1.05%	173,537
Jul 8, 2026	16.57	16.76	16.08	16.12	16.12	-3.07%	167,924
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