Skip to main content
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
11.42
+0.12 (1.06%)
Oct 7, 2024, 4:00 PM EDT - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202411.3111.5911.2111.4211.421.06%101,281
Oct 4, 202411.4111.4311.1711.3011.301.71%120,986
Oct 3, 202411.2111.2110.9211.1111.11-1.68%101,566
Oct 2, 202411.3111.4311.2311.3011.30-0.26%82,007
Oct 1, 202411.3111.3510.8711.3311.33-0.35%167,794
Sep 30, 202411.1511.3911.1511.3711.371.97%517,557
Sep 27, 202411.3311.4211.1011.1511.15-0.80%151,226
Sep 26, 202411.2011.4311.1311.2411.240.81%119,758
Sep 25, 202411.3711.4011.0611.1511.15-1.68%122,770
Sep 24, 202410.9611.5610.9511.3411.345.39%231,836
Sep 23, 202411.2511.2510.6010.7610.76-4.61%143,291
Sep 20, 202410.7811.2910.7111.2811.283.68%455,621
Sep 19, 202410.8711.0010.5310.8810.881.97%242,858
Sep 18, 202410.6110.9710.5210.6710.670.47%85,085
Sep 17, 202410.6710.7810.5410.6210.62-0.47%153,829
Sep 16, 202410.7410.7910.4710.6710.67-0.93%81,164
Sep 13, 202410.6810.8010.6410.7710.771.03%62,894
Sep 12, 202410.6910.7310.4810.6610.660.47%95,422
Sep 11, 202410.8010.8010.3910.6110.61-2.03%91,932
Sep 10, 202410.4910.8310.4310.8310.833.74%120,408
Sep 9, 202410.8410.9210.4410.4410.44-3.69%132,371
Sep 6, 202410.7511.0610.6610.8410.840.28%119,289
Sep 5, 202411.0711.0710.7410.8110.81-2.44%157,275
Sep 4, 202411.1111.2611.0011.0811.08-1.34%97,006
Sep 3, 202411.8411.8711.1711.2311.23-6.10%168,830
Aug 30, 202411.7712.0011.6311.9611.962.84%119,188
Aug 29, 202411.5411.6811.5011.6311.630.87%78,084
Aug 28, 202411.7011.9511.4711.5311.53-2.70%139,792
Aug 27, 202412.0012.0011.7211.8511.85-1.50%139,061
Aug 26, 202411.7912.1511.4912.0312.031.78%180,708
Aug 23, 202411.6811.8411.5011.8211.821.63%137,248
Aug 22, 202411.7211.8511.5611.6311.63-1.19%107,891
Aug 21, 202412.2712.2711.7411.7711.77-2.73%149,986
Aug 20, 202412.0012.1411.7812.1012.103.42%191,531
Aug 19, 202411.4611.7511.4111.7011.701.74%164,552
Aug 16, 202410.9811.6010.9011.5011.504.64%228,182
Aug 15, 202410.9611.1110.8210.9910.992.42%219,155
Aug 14, 202410.8010.8910.5010.7310.73-0.65%74,233
Aug 13, 202410.1510.9610.0010.8010.807.46%248,808
Aug 12, 20249.9210.089.7710.0510.051.62%176,868
Aug 9, 20249.9010.149.789.899.891.12%152,702
Aug 8, 20249.579.899.559.789.783.06%81,269
Aug 7, 20249.439.579.209.499.49-1.45%137,987
Aug 6, 20249.869.869.569.639.63-2.73%110,136
Aug 5, 20249.8810.159.509.909.90-1.79%212,989
Aug 2, 202410.0010.119.8910.0810.08-0.49%101,293
Aug 1, 202410.5012.0010.1110.1310.131.30%425,778
Jul 31, 202410.0310.119.9410.0010.00-0.30%98,338
Jul 30, 202410.0010.159.9510.0310.030.30%88,050
Jul 29, 20249.9910.059.8710.0010.000.20%83,878
Jul 26, 202410.0010.159.929.989.980.71%64,252
Jul 25, 20249.7910.129.709.919.912.48%112,106
Jul 24, 20249.869.949.679.679.67-2.42%70,051
Jul 23, 20249.409.929.409.919.915.43%133,239
Jul 22, 20248.979.418.889.409.405.98%119,225
Jul 19, 20248.989.028.808.878.87-1.00%237,626
Jul 18, 20248.999.158.918.968.96-0.99%35,346
Jul 17, 20249.059.278.849.059.05-0.55%87,667
Jul 16, 20249.019.188.939.109.102.71%120,598
Jul 15, 20248.889.228.778.868.860.34%119,341
Jul 12, 20248.869.008.728.838.831.26%45,081
Jul 11, 20248.468.738.468.728.725.19%82,997
Jul 10, 20248.208.298.098.298.292.60%30,916
Jul 9, 20248.108.107.988.088.080.25%28,636
Jul 8, 20247.928.157.928.068.061.77%39,636
Jul 5, 20248.108.137.837.927.92-2.82%109,249
Jul 3, 20248.178.228.058.158.150.74%24,010
Jul 2, 20248.028.138.018.098.090.12%33,990
Jul 1, 20248.388.387.978.088.08-2.53%83,759
Jun 28, 20248.348.398.178.298.290.61%170,012
Jun 27, 20248.098.277.998.248.243.91%74,289
Jun 26, 20247.817.967.797.937.931.54%78,196
Jun 25, 20247.817.867.577.817.810.39%33,664
Jun 24, 20247.757.867.727.787.781.30%49,975
Jun 21, 20247.888.027.657.687.68-2.91%113,998
Jun 20, 20247.697.997.457.917.911.41%81,288
Jun 18, 20247.958.177.537.807.80-2.86%112,930
Jun 17, 20247.948.107.628.038.03-0.25%42,232
Jun 14, 20248.228.388.018.058.05-3.48%37,978
Jun 13, 20248.608.608.268.348.34-0.71%34,330
Jun 12, 20248.488.638.398.408.401.45%57,217
Jun 11, 20248.228.348.178.288.28-30,392
Jun 10, 20248.558.658.238.288.28-0.36%45,287
Jun 7, 20248.388.548.248.318.31-1.19%34,990
Jun 6, 20248.478.568.338.418.41-1.18%40,901
Jun 5, 20248.398.528.398.518.510.83%30,871
Jun 4, 20248.508.588.368.448.44-1.40%17,067
Jun 3, 20248.628.718.468.568.560.12%46,486
May 31, 20248.458.558.408.558.550.83%39,235
May 30, 20248.658.658.418.488.48-1.28%38,853
May 29, 20248.688.778.578.598.59-1.72%48,787
May 28, 20248.618.888.618.748.741.51%50,490
May 24, 20248.698.728.548.618.61-0.23%30,103
May 23, 20248.748.828.588.638.63-1.71%49,949
May 22, 20248.798.828.668.788.78-0.11%50,997
May 21, 20248.498.798.498.798.793.41%36,659
May 20, 20248.388.768.358.508.501.43%61,881
May 17, 20248.418.528.358.388.380.48%81,972
May 16, 20248.318.398.208.348.340.24%90,861
May 15, 20248.558.718.308.328.32-2.12%80,817