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

Mistras Group Inc Common Stock (NY: MG )

9.920 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 9.890 10.06 9.780 9.920 173,760 -0.01(-0.10%)
Mar 10, 2025 10.18 10.55 9.870 9.930 229,180 -0.43(-4.15%)
Mar 07, 2025 10.36 10.71 10.31 10.36 169,906 +0.05(+0.48%)
Mar 06, 2025 9.990 10.79 9.659 10.31 325,188 +1.12(+12.19%)
Mar 05, 2025 9.280 9.375 8.990 9.190 189,971 -0.11(-1.18%)
Mar 04, 2025 9.300 9.430 9.110 9.300 169,125 -0.15(-1.59%)
Mar 03, 2025 9.860 9.920 9.340 9.450 130,904 -0.39(-3.96%)
Feb 28, 2025 9.680 9.880 9.680 9.840 78,113 +0.14(+1.44%)
Feb 27, 2025 9.780 9.810 9.660 9.700 101,854 -0.07(-0.72%)
Feb 26, 2025 9.800 9.953 9.710 9.770 74,558 -0.07(-0.71%)
Feb 25, 2025 9.790 9.950 9.770 9.840 144,143 +0.06(+0.61%)
Feb 24, 2025 9.950 10.02 9.780 9.780 132,094 -0.11(-1.11%)
Feb 21, 2025 10.18 10.18 9.890 9.890 97,050 -0.19(-1.88%)
Feb 20, 2025 10.03 10.12 9.930 10.08 72,055 -0.01(-0.10%)
Feb 19, 2025 10.03 10.10 9.870 10.09 63,431 -0.02(-0.20%)
Feb 18, 2025 10.09 10.14 10.00 10.11 109,841 +0.03(+0.30%)
Feb 14, 2025 10.21 10.27 10.03 10.08 54,708 -0.04(-0.40%)
Feb 13, 2025 10.04 10.13 9.910 10.12 67,865 +0.20(+2.02%)
Feb 12, 2025 9.960 10.02 9.770 9.920 71,364 -0.16(-1.59%)
Feb 11, 2025 9.950 10.10 9.860 10.08 59,103 +0.05(+0.50%)
Feb 10, 2025 10.14 10.17 10.01 10.03 70,837 +0.00(+0.00%)
Feb 07, 2025 10.03 10.07 9.870 10.03 58,013 -0.01(-0.10%)
Feb 06, 2025 10.05 10.06 9.930 10.04 42,574 +0.00(+0.00%)
Feb 05, 2025 10.04 10.08 10.00 10.04 61,131 +0.09(+0.90%)
Feb 04, 2025 9.680 10.00 9.680 9.950 64,822 +0.23(+2.37%)
Feb 03, 2025 9.770 9.866 9.630 9.720 77,608 -0.20(-2.02%)
Jan 31, 2025 10.04 10.12 9.910 9.920 102,707 -0.14(-1.39%)
Jan 30, 2025 10.07 10.20 9.970 10.06 92,504 +0.10(+1.00%)
Jan 29, 2025 10.01 10.07 9.850 9.960 106,941 -0.05(-0.50%)
Jan 28, 2025 9.940 10.08 9.910 10.01 127,201 +0.06(+0.60%)
Jan 27, 2025 9.960 10.16 9.910 9.950 182,531 -0.11(-1.09%)
Jan 24, 2025 9.890 10.14 9.890 10.06 138,234 +0.16(+1.62%)
Jan 23, 2025 9.640 9.940 9.640 9.900 119,581 +0.21(+2.17%)
Jan 22, 2025 9.800 9.920 9.650 9.690 215,694 -0.14(-1.42%)
Jan 21, 2025 9.730 10.01 9.665 9.830 142,726 +0.22(+2.29%)
Jan 17, 2025 9.570 9.680 9.520 9.610 96,776 +0.12(+1.26%)
Jan 16, 2025 9.470 9.555 9.440 9.490 83,280 -0.01(-0.11%)
Jan 15, 2025 9.480 9.670 9.350 9.500 82,997 +0.29(+3.15%)
Jan 14, 2025 9.100 9.240 9.040 9.210 84,864 +0.16(+1.77%)
Jan 13, 2025 8.880 9.080 8.850 9.050 90,801 +0.07(+0.78%)
Jan 10, 2025 8.860 9.030 8.830 8.980 144,131 +0.01(+0.11%)
Jan 08, 2025 8.910 8.980 8.780 8.970 101,963 +0.07(+0.79%)
Jan 07, 2025 9.170 9.220 8.830 8.900 93,283 -0.16(-1.77%)
Jan 06, 2025 9.120 9.330 9.060 9.060 123,747 -0.04(-0.44%)
Jan 03, 2025 8.900 9.130 8.880 9.100 72,686 +0.22(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.