Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.550 5.650 5.430 5.450 39,080 -0.09(-1.62%)
Sep 28, 2023 5.550 5.830 5.500 5.540 32,255 +0.04(+0.73%)
Sep 27, 2023 5.380 5.605 5.340 5.500 34,149 +0.13(+2.42%)
Sep 26, 2023 5.340 5.430 5.340 5.370 49,208 -0.06(-1.10%)
Sep 25, 2023 5.450 5.510 5.410 5.430 82,091 +0.00(+0.00%)
Sep 22, 2023 5.500 5.550 5.425 5.430 83,378 -0.11(-1.99%)
Sep 21, 2023 5.390 5.590 5.350 5.540 38,013 +0.16(+2.97%)
Sep 20, 2023 5.460 5.590 5.360 5.380 49,065 -0.12(-2.18%)
Sep 19, 2023 5.370 5.749 5.370 5.500 63,888 +0.07(+1.29%)
Sep 18, 2023 5.700 5.720 5.390 5.430 39,790 -0.20(-3.55%)
Sep 15, 2023 5.570 5.850 5.490 5.630 301,158 +0.05(+0.90%)
Sep 14, 2023 5.510 5.689 5.370 5.580 63,004 +0.14(+2.57%)
Sep 13, 2023 5.440 5.570 5.370 5.440 51,136 +0.04(+0.74%)
Sep 12, 2023 5.300 5.480 5.300 5.400 23,877 +0.08(+1.50%)
Sep 11, 2023 5.290 5.417 5.240 5.320 63,004 +0.08(+1.53%)
Sep 08, 2023 5.270 5.310 5.075 5.240 50,839 +0.02(+0.38%)
Sep 07, 2023 5.320 5.330 5.130 5.220 163,251 -0.11(-2.06%)
Sep 06, 2023 5.190 5.407 5.100 5.330 85,763 +0.07(+1.33%)
Sep 05, 2023 5.380 5.530 5.095 5.260 123,683 -0.12(-2.23%)
Sep 01, 2023 5.390 5.560 5.350 5.380 28,222 +0.04(+0.75%)
Aug 31, 2023 5.470 5.470 5.285 5.340 50,763 -0.13(-2.38%)
Aug 30, 2023 5.550 5.550 5.430 5.470 23,295 -0.03(-0.55%)
Aug 29, 2023 5.400 5.520 5.400 5.500 23,815 +0.08(+1.48%)
Aug 28, 2023 5.450 5.475 5.400 5.420 37,287 -0.03(-0.55%)
Aug 25, 2023 5.550 5.550 5.370 5.450 41,755 -0.04(-0.73%)
Aug 24, 2023 5.600 5.700 5.470 5.490 65,274 -0.11(-1.96%)
Aug 23, 2023 5.560 5.704 5.560 5.600 57,435 -0.02(-0.36%)
Aug 22, 2023 5.650 5.660 5.500 5.620 60,846 -0.02(-0.35%)
Aug 21, 2023 5.670 5.670 5.510 5.640 64,243 -0.06(-1.05%)
Aug 18, 2023 5.570 5.770 5.570 5.700 41,252 +0.07(+1.24%)
Aug 17, 2023 5.850 5.850 5.570 5.630 67,885 -0.18(-3.10%)
Aug 16, 2023 5.670 5.950 5.670 5.810 84,485 +0.15(+2.65%)
Aug 15, 2023 5.690 5.710 5.400 5.660 107,945 -0.05(-0.88%)
Aug 14, 2023 5.650 5.780 5.550 5.710 83,547 +0.09(+1.60%)
Aug 11, 2023 5.500 5.720 5.500 5.620 58,763 +0.12(+2.18%)
Aug 10, 2023 5.400 5.550 5.350 5.500 139,605 +0.13(+2.42%)
Aug 09, 2023 5.330 5.460 5.315 5.370 154,414 +0.05(+0.94%)
Aug 08, 2023 5.400 5.407 5.150 5.320 183,258 -0.05(-0.93%)
Aug 07, 2023 5.600 5.650 5.290 5.370 171,302 -0.22(-3.94%)
Aug 04, 2023 6.100 6.130 5.480 5.590 172,381 -0.53(-8.66%)
Aug 03, 2023 7.000 7.430 5.970 6.120 344,665 -1.62(-20.93%)
Aug 02, 2023 7.760 7.810 7.610 7.740 77,391 -0.05(-0.64%)
Aug 01, 2023 7.760 7.825 7.710 7.790 132,008 +0.05(+0.65%)
Jul 31, 2023 7.400 7.760 7.360 7.740 61,507 +0.34(+4.59%)
Jul 28, 2023 7.600 7.600 7.350 7.400 39,009 -0.07(-0.94%)
Jul 27, 2023 7.760 7.760 7.400 7.470 49,293 -0.22(-2.86%)
Jul 26, 2023 7.690 7.800 7.580 7.690 72,965 -0.05(-0.65%)
Jul 25, 2023 7.610 7.750 7.590 7.740 70,740 -0.03(-0.39%)
Jul 24, 2023 7.800 7.920 7.710 7.770 121,071 -0.03(-0.38%)
Jul 21, 2023 7.840 7.910 7.700 7.800 106,512 +0.03(+0.39%)
Jul 20, 2023 7.740 7.870 7.680 7.770 51,888 +0.05(+0.65%)
Jul 19, 2023 7.880 7.940 7.670 7.720 89,518 -0.08(-1.03%)
Jul 18, 2023 7.770 7.930 7.750 7.800 89,302 +0.11(+1.43%)
Jul 17, 2023 7.750 7.820 7.610 7.690 97,837 -0.08(-1.03%)
Jul 14, 2023 7.710 7.790 7.569 7.770 72,583 +0.03(+0.39%)
Jul 13, 2023 7.740 7.790 7.660 7.740 67,532 -0.01(-0.13%)
Jul 12, 2023 7.970 7.970 7.720 7.750 75,220 -0.11(-1.40%)
Jul 11, 2023 7.800 7.945 7.740 7.860 94,008 +0.04(+0.51%)
Jul 10, 2023 7.740 7.890 7.640 7.820 106,616 +0.06(+0.77%)
Jul 07, 2023 7.880 7.925 7.740 7.760 206,921 -0.14(-1.77%)
Jul 06, 2023 7.720 7.900 7.620 7.900 136,772 +0.18(+2.33%)
Jul 05, 2023 7.970 7.990 7.662 7.720 129,108 -0.14(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.