Mistras Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	20.65	20.70	20.36	20.63	20.63	-0.10%	435,030
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
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