Mistras Group, Inc. MG
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$20,62-0,01 (-%0,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |