Mistras Group, Inc. MG
NYSE · United States · Industrial Services
$20.62-0.01 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.74 | +0.53% | $20.85 | $20.84 | $20.61 | 121.85K |
| 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 |