Mistras Group, Inc. MG
NYSE · Vereinigte Staaten · Industriedienstleistungen
$20,79+0,16 (+0,78 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,79 | +0,78 % | $20,85 | $20,84 | $20,61 | 100,74K |
| 2026-10-01 | $20,63 | -2,04 % | $21,37 | $21,37 | $20,50 | 483,00K |
| 2026-09-30 | $21,06 | -1,31 % | $21,30 | $21,30 | $20,99 | 365,80K |
| 2026-09-29 | $21,34 | -1,16 % | $21,48 | $21,50 | $21,20 | 251,50K |
| 2026-09-28 | $21,59 | +0,33 % | $21,53 | $21,59 | $21,15 | 294,00K |
| 2026-09-25 | $21,52 | +0,65 % | $21,39 | $21,77 | $21,33 | 366,20K |
| 2026-09-24 | $21,38 | +2,10 % | $20,95 | $21,57 | $20,82 | 608,30K |
| 2026-09-23 | $20,94 | +0,34 % | $20,82 | $21,08 | $20,51 | 509,30K |
| 2026-09-22 | $20,87 | -0,57 % | $21,21 | $21,26 | $20,82 | 730,80K |
| 2026-09-21 | $20,99 | +1,16 % | $20,76 | $21,00 | $20,55 | 939,70K |
| 2026-09-18 | $20,75 | +4,59 % | $20,66 | $21,32 | $20,65 | 2,56M |
| 2026-09-17 | $19,84 | +2,48 % | $19,59 | $20,40 | $19,59 | 1,02M |
| 2026-09-16 | $19,36 | -1,53 % | $19,80 | $19,87 | $19,32 | 343,10K |
| 2026-09-15 | $19,66 | +0,67 % | $19,51 | $19,73 | $19,43 | 166,10K |
| 2026-09-14 | $19,53 | -1,41 % | $19,71 | $19,75 | $19,15 | 218,40K |
| 2026-09-11 | $19,81 | +2,38 % | $19,56 | $19,99 | $19,43 | 231,10K |
| 2026-09-10 | $19,35 | -3,15 % | $19,73 | $19,83 | $19,33 | 298,60K |
| 2026-09-09 | $19,98 | +2,88 % | $19,50 | $20,09 | $19,31 | 308,40K |
| 2026-09-08 | $19,42 | +1,57 % | $19,16 | $19,55 | $19,04 | 187,50K |
| 2026-09-04 | $19,12 | +0,31 % | $18,92 | $19,40 | $18,63 | 167,20K |
| 2026-09-03 | $19,06 | -1,70 % | $19,30 | $19,33 | $18,93 | 212,80K |
| 2026-09-02 | $19,39 | +4,47 % | $18,62 | $19,58 | $18,54 | 295,80K |
| 2026-09-01 | $18,56 | -1,07 % | $18,51 | $18,73 | $18,31 | 140,70K |
| 2026-08-31 | $18,76 | +1,46 % | $18,40 | $18,96 | $18,17 | 197,40K |
| 2026-08-28 | $18,49 | -3,95 % | $19,33 | $19,42 | $18,48 | 153,50K |
| 2026-08-27 | $19,25 | +2,39 % | $18,73 | $19,32 | $18,50 | 257,20K |
| 2026-08-26 | $18,80 | -1,00 % | $18,81 | $19,21 | $18,43 | 196,20K |
| 2026-08-25 | $18,99 | -0,58 % | $19,12 | $19,29 | $18,73 | 137,60K |
| 2026-08-24 | $19,10 | +0,74 % | $18,86 | $19,25 | $18,18 | 171,90K |
| 2026-08-21 | $18,96 | -2,82 % | $19,47 | $19,60 | $18,66 | 360,50K |
| 2026-08-20 | $19,51 | +0,31 % | $19,09 | $20,20 | $19,09 | 400,30K |
| 2026-08-19 | $19,45 | +6,87 % | $18,37 | $19,55 | $18,07 | 426,30K |
| 2026-08-18 | $18,20 | +0,33 % | $18,08 | $18,28 | $17,82 | 244,50K |
| 2026-08-17 | $18,14 | +0,22 % | $17,89 | $18,26 | $17,73 | 189,10K |
| 2026-08-14 | $18,10 | -1,31 % | $18,27 | $18,46 | $17,93 | 193,40K |
| 2026-08-13 | $18,34 | +5,10 % | $17,49 | $18,44 | $17,33 | 268,40K |
| 2026-08-12 | $17,45 | -6,13 % | $17,99 | $18,89 | $16,96 | 320,80K |
| 2026-08-11 | $18,59 | +17,73 % | $17,24 | $19,60 | $17,01 | 547,70K |
| 2026-08-10 | $15,79 | -1,80 % | $16,06 | $16,32 | $15,63 | 181,20K |
| 2026-08-07 | $16,08 | +2,81 % | $15,72 | $16,16 | $15,67 | 100,00K |
| 2026-08-06 | $15,64 | -1,14 % | $15,74 | $15,85 | $15,39 | 164,20K |
| 2026-08-05 | $15,82 | -0,69 % | $16,07 | $16,07 | $15,65 | 149,00K |
| 2026-08-04 | $15,93 | +1,46 % | $15,89 | $16,08 | $15,56 | 116,20K |
| 2026-08-03 | $15,70 | +3,22 % | $15,37 | $15,79 | $15,28 | 152,70K |
| 2026-07-31 | $15,21 | +0,26 % | $15,29 | $15,41 | $14,87 | 173,00K |
| 2026-07-30 | $15,17 | +1,13 % | $14,76 | $15,38 | $14,76 | 110,50K |
| 2026-07-29 | $15,00 | -2,53 % | $15,40 | $15,52 | $14,82 | 122,20K |
| 2026-07-28 | $15,39 | -1,03 % | $15,66 | $15,66 | $15,26 | 125,60K |
| 2026-07-27 | $15,55 | +0,58 % | $15,70 | $15,95 | $15,01 | 169,80K |
| 2026-07-24 | $15,46 | -1,34 % | $15,83 | $15,86 | $15,42 | 177,50K |
| 2026-07-23 | $15,67 | +0,19 % | $15,39 | $15,70 | $15,37 | 166,10K |
| 2026-07-22 | $15,64 | -0,57 % | $15,64 | $15,95 | $15,54 | 150,70K |
| 2026-07-21 | $15,73 | +2,48 % | $15,29 | $15,73 | $15,29 | 130,50K |
| 2026-07-20 | $15,35 | -2,29 % | $15,66 | $15,80 | $15,25 | 192,10K |
| 2026-07-17 | $15,71 | -1,32 % | $15,87 | $15,94 | $15,48 | 127,90K |
| 2026-07-16 | $15,92 | -0,81 % | $16,24 | $17,18 | $15,45 | 224,50K |
| 2026-07-15 | $16,05 | -2,37 % | $16,45 | $16,70 | $15,73 | 205,70K |
| 2026-07-14 | $16,44 | +1,54 % | $16,36 | $16,70 | $16,24 | 190,20K |
| 2026-07-13 | $16,19 | -0,49 % | $16,13 | $16,33 | $16,06 | 120,50K |
| 2026-07-10 | $16,27 | -0,12 % | $16,29 | $16,41 | $16,18 | 89,80K |
| 2026-07-09 | $16,29 | +1,05 % | $16,18 | $16,47 | $16,08 | 173,90K |
| 2026-07-08 | $16,12 | -3,07 % | $16,57 | $16,76 | $16,08 | 167,90K |
| 2026-07-07 | $16,63 | -1,01 % | $16,76 | $16,88 | $16,29 | 157,30K |
| 2026-07-06 | $16,80 | +0,66 % | $16,66 | $17,42 | $16,12 | 182,40K |
| 2026-07-02 | $16,69 | -2,63 % | $17,20 | $17,21 | $16,33 | 271,90K |
| 2026-07-01 | $17,14 | -1,89 % | $17,59 | $17,59 | $16,99 | 242,00K |
| 2026-06-30 | $17,47 | -4,17 % | $18,35 | $18,54 | $17,31 | 375,20K |
| 2026-06-29 | $18,23 | -3,13 % | $18,84 | $19,01 | $18,04 | 305,30K |
| 2026-06-26 | $18,82 | +0,21 % | $18,65 | $18,94 | $18,34 | 1,12M |
| 2026-06-25 | $18,78 | -0,42 % | $18,92 | $19,64 | $18,71 | 118,00K |
| 2026-06-24 | $18,86 | -1,10 % | $19,13 | $19,62 | $18,73 | 170,80K |
| 2026-06-23 | $19,07 | +1,76 % | $18,56 | $19,36 | $18,47 | 242,30K |
| 2026-06-22 | $18,74 | +1,52 % | $18,51 | $18,87 | $18,42 | 189,10K |
| 2026-06-18 | $18,46 | +0,49 % | $18,55 | $18,87 | $18,24 | 450,90K |
| 2026-06-17 | $18,37 | +0,82 % | $18,20 | $18,66 | $18,16 | 181,80K |
| 2026-06-16 | $18,22 | -1,51 % | $18,68 | $18,69 | $18,22 | 128,50K |
| 2026-06-15 | $18,50 | -0,80 % | $18,84 | $19,02 | $18,45 | 89,30K |
| 2026-06-12 | $18,65 | +0,11 % | $18,74 | $19,24 | $18,65 | 135,60K |
| 2026-06-11 | $18,63 | +2,53 % | $18,40 | $18,70 | $18,09 | 95,40K |
| 2026-06-10 | $18,17 | -2,00 % | $18,59 | $18,68 | $18,12 | 143,10K |
| 2026-06-09 | $18,54 | +3,34 % | $18,11 | $18,71 | $17,83 | 171,50K |
| 2026-06-08 | $17,94 | +1,87 % | $17,69 | $18,11 | $17,62 | 117,30K |
| 2026-06-05 | $17,61 | -4,71 % | $18,48 | $18,48 | $17,53 | 149,80K |
| 2026-06-04 | $18,48 | +5,00 % | $17,71 | $18,59 | $17,67 | 178,00K |
| 2026-06-03 | $17,60 | -2,44 % | $17,92 | $18,06 | $17,33 | 159,20K |
| 2026-06-02 | $18,04 | +3,32 % | $17,46 | $18,16 | $17,37 | 190,70K |
| 2026-06-01 | $17,46 | -0,68 % | $17,56 | $18,13 | $17,24 | 264,30K |
| 2026-05-29 | $17,58 | -0,11 % | $17,45 | $17,81 | $17,20 | 172,50K |
| 2026-05-28 | $17,60 | -1,01 % | $17,64 | $17,90 | $17,36 | 137,10K |
| 2026-05-27 | $17,78 | -2,36 % | $18,19 | $18,43 | $17,62 | 182,30K |