Mistras Group Inc Common Stock (MG)

15.68
+0.24 (1.55%)
NYSE · Last Trade: Mar 5th, 12:45 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mistras Group Inc Common Stock (MG)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202615.4415.7115.3515.68151,71315.68
3/03/202614.8915.6314.4715.44147,39315.44
3/02/202615.0115.5014.6715.27137,68215.27
2/27/202615.3015.4415.0815.28114,73115.28
2/26/202615.3715.5314.9015.51142,07315.51
2/25/202615.1615.2914.8715.2899,31815.28
2/24/202614.6615.1614.5415.15144,95815.15
2/23/202614.8214.8314.5814.73163,89014.73
2/20/202614.7914.9114.5414.83124,08714.83
2/19/202614.5814.9814.4514.84177,83714.84
2/18/202614.4814.7414.3814.54114,59714.54
2/17/202614.5914.8114.2614.49107,41114.49
2/13/202614.1014.6613.9814.56192,39814.56
2/12/202614.4214.4213.8814.02130,13514.02
2/11/202614.9715.0714.1414.26109,63814.26
2/10/202614.9315.2214.9114.94143,45014.94
2/09/202614.6414.9614.6414.94112,88014.94
2/06/202614.2914.7714.1414.67106,12614.67
2/05/202614.2014.4514.0514.09141,71514.09
2/04/202614.6314.8514.3014.36132,18214.36
2/03/202614.5214.7914.2714.50148,79514.50
2/02/202614.1014.5414.0414.44100,07414.44
1/30/202613.9514.2913.8614.14195,23114.14
1/29/202614.0214.2313.8714.12163,93614.12
1/28/202613.9714.0313.7213.89145,52213.89
1/27/202614.3414.3713.8014.05176,36414.05
1/26/202614.1914.4514.0714.25156,53714.25
1/23/202614.3814.3814.0014.15159,19014.15
1/22/202614.5514.7014.2814.39199,96014.39
1/21/202614.2414.5014.1214.48184,90514.48
1/20/202614.3514.4314.1014.19212,37714.19
1/16/202614.3414.4614.0314.46141,89814.46
1/15/202614.1314.4214.1314.32156,67814.32
1/14/202614.1914.3813.7114.11143,38714.11
1/13/202614.0514.1813.7014.16175,13814.16
1/12/202613.7414.0213.7013.97259,61213.97
1/09/202613.4413.7813.3113.75179,40613.75
1/08/202613.1413.5013.0813.46171,64213.46
1/07/202613.3413.4913.0013.15190,92813.15
1/06/202613.3513.4312.8513.28236,48813.28
1/05/202613.2913.7613.2213.45385,34713.45
1/02/202612.7013.1312.5912.92187,63412.92
12/31/202512.8212.8712.6212.65110,15812.65
12/30/202513.0113.1112.8012.80132,80312.80
12/29/202513.1013.2112.9212.93206,35012.93
12/26/202513.1813.2212.9513.16106,82913.16
12/24/202513.2513.2812.9413.1580,04813.15
12/23/202513.0513.3912.9813.19181,11513.19
12/22/202512.8913.3112.8913.03177,59113.03
12/19/202512.6312.8712.5312.80670,02812.80
12/18/202512.5712.6912.2812.68370,65812.68
12/17/202513.0013.0012.2012.39153,00212.39
12/16/202512.6613.0412.5412.89193,40712.89
12/15/202512.4712.8112.4112.53220,00712.53
12/12/202512.3512.5912.2112.31205,55612.31
12/11/202512.5212.5912.2212.35191,39412.35
12/10/202511.8612.5511.1512.40223,66012.40
12/09/202511.6312.0011.5711.90203,64211.90
12/08/202511.3911.7011.2711.57151,16311.57
12/05/202511.6911.8811.4611.53118,34611.53