Home

Mistras Group Inc Common Stock (MG)

11.79
+2.22 (23.20%)
NYSE · Last Trade: Nov 5th, 5:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mistras Group Inc Common Stock (MG)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20259.489.869.459.5790,7979.57
11/03/20259.549.639.489.5950,6379.59
10/31/20259.629.819.519.5485,9579.54
10/30/20259.549.809.549.7299,0299.72
10/29/20259.9410.089.599.6799,7389.67
10/28/20259.7510.059.739.9584,2829.95
10/27/202510.0610.159.759.7873,3619.78
10/24/202510.0910.219.9710.0383,19110.03
10/23/20259.7410.049.749.9276,6929.92
10/22/20259.639.819.599.7264,1059.72
10/21/20259.749.859.649.6591,6249.65
10/20/20259.639.829.549.8190,8059.81
10/17/20259.619.759.509.50102,8059.50
10/16/20259.799.799.619.6782,9339.67
10/15/20259.609.859.589.7055,0319.70
10/14/20259.449.699.449.5677,7389.56
10/13/20259.459.649.419.5389,0949.53
10/10/20259.519.719.379.39113,0899.39
10/09/20259.729.799.549.5672,4029.56
10/08/20259.679.789.659.7689,7679.76
10/07/20259.739.839.629.6677,3929.66
10/06/20259.819.939.719.7686,1559.76
10/03/20259.9810.149.719.77103,5459.77
10/02/202510.2210.519.939.96137,9469.96
10/01/20259.8910.309.8110.23175,21810.23
9/30/20259.9710.109.659.84187,7919.84
9/29/20259.7510.079.669.90169,3139.90
9/26/20259.609.799.609.6883,7809.68
9/25/20259.619.729.499.58103,3669.58
9/24/20259.9310.049.639.67156,1279.67
9/23/20259.799.959.699.91133,0129.91
9/22/20259.539.839.519.78173,7749.78
9/19/20259.809.809.509.53291,6469.53
9/18/20259.429.979.429.83129,1979.83
9/17/20259.549.629.359.41116,9539.41
9/16/20259.519.599.409.5274,1979.52
9/15/20259.499.609.449.55146,0159.55
9/12/20259.749.759.449.4873,8949.48
9/11/20259.529.759.529.7289,5789.72
9/10/20259.549.569.419.5367,6429.53
9/09/20259.699.699.499.5360,1719.53
9/08/20259.759.819.679.7186,3359.71
9/05/20259.849.869.639.7393,3649.73
9/04/20259.499.809.439.79113,0229.79
9/03/20259.599.599.439.46131,8709.46
9/02/20259.489.659.449.5680,9279.56
8/29/20259.529.609.449.5694,4989.56
8/28/20259.659.669.469.4983,9439.49
8/27/20259.509.779.509.64104,8149.64
8/26/20259.419.589.419.5272,8299.52
8/25/20259.569.619.419.4393,4119.43
8/22/20259.259.999.249.61242,4469.61
8/21/20259.159.299.099.2372,2699.23
8/20/20259.079.208.969.1896,4589.18
8/19/20259.199.329.039.0993,7259.09
8/18/20259.069.279.069.14135,9509.14
8/15/20259.079.138.939.06132,9079.06
8/14/20259.169.168.979.0292,9159.02
8/13/20259.299.309.069.16335,1969.16
8/12/20259.039.279.009.15154,6779.15
8/11/20258.719.098.719.03183,3179.03
8/08/20258.808.908.618.73106,5848.73
8/07/20258.098.938.098.80255,6968.80
8/06/20257.918.037.817.9781,1887.97