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 (%)
Dec 30, 2022 5.000 5.110 4.900 4.930 21,929 -0.11(-2.18%)
Dec 29, 2022 4.830 5.070 4.830 5.040 38,780 +0.21(+4.35%)
Dec 28, 2022 5.200 5.200 4.830 4.830 41,863 -0.30(-5.85%)
Dec 27, 2022 5.200 5.221 5.090 5.130 17,889 +0.01(+0.20%)
Dec 23, 2022 5.000 5.120 4.950 5.120 29,749 +0.15(+3.02%)
Dec 22, 2022 5.010 5.055 4.900 4.970 23,272 -0.07(-1.39%)
Dec 21, 2022 5.140 5.210 5.000 5.040 59,941 -0.10(-1.95%)
Dec 20, 2022 4.910 5.150 4.910 5.140 27,498 +0.21(+4.26%)
Dec 19, 2022 5.180 5.260 4.880 4.930 96,051 -0.19(-3.71%)
Dec 16, 2022 5.140 5.180 4.940 5.120 46,781 +0.01(+0.20%)
Dec 15, 2022 5.090 5.180 4.987 5.110 69,359 +0.04(+0.79%)
Dec 14, 2022 4.550 5.100 4.520 5.070 227,015 +0.79(+18.46%)
Dec 13, 2022 4.470 4.470 4.107 4.280 82,914 -0.13(-2.95%)
Dec 12, 2022 4.250 4.450 4.240 4.410 37,907 +0.16(+3.76%)
Dec 09, 2022 4.170 4.250 4.070 4.250 22,895 +0.08(+1.92%)
Dec 08, 2022 4.030 4.230 3.950 4.170 25,586 +0.15(+3.73%)
Dec 07, 2022 3.890 4.060 3.880 4.020 97,790 +0.14(+3.61%)
Dec 06, 2022 3.900 3.930 3.850 3.880 15,254 +0.01(+0.26%)
Dec 05, 2022 3.890 3.915 3.820 3.870 27,852 -0.03(-0.77%)
Dec 02, 2022 3.900 3.958 3.880 3.900 23,041 -0.01(-0.26%)
Dec 01, 2022 4.040 4.040 3.900 3.910 37,664 -0.03(-0.76%)
Nov 30, 2022 3.987 3.987 3.880 3.940 30,672 -0.02(-0.51%)
Nov 29, 2022 3.940 3.980 3.880 3.960 64,234 -0.02(-0.50%)
Nov 28, 2022 4.137 4.137 3.899 3.980 30,251 -0.06(-1.49%)
Nov 25, 2022 3.960 4.040 3.940 4.040 3,223 +0.12(+3.06%)
Nov 23, 2022 3.950 4.040 3.860 3.920 33,296 -0.02(-0.51%)
Nov 22, 2022 3.870 4.020 3.840 3.940 33,219 +0.10(+2.60%)
Nov 21, 2022 4.100 4.190 3.800 3.840 117,597 -0.28(-6.80%)
Nov 18, 2022 4.160 4.230 4.120 4.120 5,015 +0.00(+0.00%)
Nov 17, 2022 4.120 4.160 4.030 4.120 113,847 -0.02(-0.48%)
Nov 16, 2022 4.260 4.260 4.100 4.140 15,824 -0.14(-3.27%)
Nov 15, 2022 4.290 4.317 4.260 4.280 44,266 +0.09(+2.15%)
Nov 14, 2022 4.260 4.370 4.170 4.190 37,693 -0.07(-1.64%)
Nov 11, 2022 4.270 4.363 4.240 4.260 30,152 -0.04(-0.93%)
Nov 10, 2022 4.190 4.330 4.190 4.300 26,761 +0.19(+4.62%)
Nov 09, 2022 4.400 4.420 3.380 4.110 349,988 -0.32(-7.22%)
Nov 08, 2022 4.611 4.611 4.420 4.430 69,660 -0.16(-3.49%)
Nov 07, 2022 4.470 4.600 4.470 4.590 27,498 +0.09(+2.00%)
Nov 04, 2022 4.450 4.600 4.390 4.500 76,967 +0.04(+0.90%)
Nov 03, 2022 4.640 4.670 4.300 4.460 111,031 -0.68(-13.23%)
Nov 02, 2022 5.150 5.420 5.130 5.140 32,854 -0.01(-0.19%)
Nov 01, 2022 4.680 5.190 4.680 5.150 81,778 +0.55(+11.96%)
Oct 31, 2022 4.650 4.730 4.500 4.600 779,552 -0.18(-3.77%)
Oct 28, 2022 4.820 4.835 4.740 4.780 161,298 +0.01(+0.21%)
Oct 27, 2022 4.890 4.961 4.740 4.770 16,171 +0.03(+0.63%)
Oct 26, 2022 4.720 4.805 4.700 4.740 10,953 +0.00(+0.00%)
Oct 25, 2022 4.650 4.820 4.650 4.740 19,283 +0.08(+1.72%)
Oct 24, 2022 4.940 4.940 4.630 4.660 40,441 -0.22(-4.51%)
Oct 21, 2022 4.740 4.880 4.740 4.880 20,522 +0.11(+2.31%)
Oct 20, 2022 4.740 4.869 4.710 4.770 12,513 -0.01(-0.21%)
Oct 19, 2022 4.700 4.806 4.700 4.780 18,129 +0.01(+0.21%)
Oct 18, 2022 4.650 4.800 4.650 4.770 36,052 +0.16(+3.47%)
Oct 17, 2022 4.540 4.620 4.520 4.610 13,564 +0.20(+4.54%)
Oct 14, 2022 4.770 4.770 4.355 4.410 38,845 -0.29(-6.17%)
Oct 13, 2022 4.670 4.767 4.570 4.700 9,948 +0.22(+4.91%)
Oct 12, 2022 4.760 4.760 4.450 4.480 49,442 -0.22(-4.68%)
Oct 11, 2022 4.770 4.850 4.640 4.700 40,509 -0.05(-1.05%)
Oct 10, 2022 4.850 4.850 4.700 4.750 16,924 -0.04(-0.84%)
Oct 07, 2022 4.750 4.830 4.680 4.790 23,370 +0.02(+0.42%)
Oct 06, 2022 4.730 4.810 4.690 4.770 17,343 -0.01(-0.21%)
Oct 05, 2022 4.730 4.801 4.725 4.780 7,612 +0.02(+0.42%)
Oct 04, 2022 4.780 4.896 4.700 4.760 33,906 +0.11(+2.37%)
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.