U.S. markets close in 1 hour 54 minutes

Mistras Group, Inc. (MG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.47+0.02 (+0.19%)
As of 2:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202110.4510.7310.3610.4710.4730,286
Jun 22, 202110.2910.5110.0010.4510.4574,600
Jun 21, 202110.0610.6110.0610.5210.5267,900
Jun 18, 202110.1010.399.8710.0710.07128,700
Jun 17, 202110.8210.8310.2610.3810.3863,400
Jun 16, 202111.0811.0810.8110.9110.9147,000
Jun 15, 202110.8811.1710.8311.1011.1050,100
Jun 14, 202111.2511.4010.7810.8610.8650,000
Jun 11, 202111.1111.3511.0711.3011.3041,100
Jun 10, 202111.5511.6510.9911.0911.0951,400
Jun 09, 202111.6911.7811.4611.5111.5171,300
Jun 08, 202111.2911.6711.1611.5911.5956,400
Jun 07, 202110.6511.2210.6511.1911.1971,600
Jun 04, 202110.7310.8210.5410.6710.6774,200
Jun 03, 202110.1110.8810.1110.7310.73100,100
Jun 02, 202110.4710.5010.1510.2410.2471,400
Jun 01, 202110.5010.7010.2110.4910.49111,600
May 28, 202110.0510.499.9810.4110.4175,000
May 27, 202110.0010.2910.0010.0710.07106,300
May 26, 20219.9810.139.9110.0410.0455,200
May 25, 202110.3210.459.929.999.9984,800
May 24, 202110.2210.409.9210.3310.3392,200
May 21, 202110.4810.6010.1410.1910.1993,200
May 20, 202110.6510.6510.0510.2810.2892,600
May 19, 202110.1010.519.8210.4610.4690,900
May 18, 202110.3710.5510.3310.3510.3538,100
May 17, 202110.5710.6210.1610.4110.4157,200
May 14, 202110.4110.7510.2610.5810.58114,800
May 13, 20219.8310.269.7110.2310.23174,100
May 12, 20219.9510.039.349.519.51193,700
May 11, 20219.8610.289.6210.1110.11125,700
May 10, 202110.7310.869.9310.0910.09189,200
May 07, 202111.4011.4010.8210.8510.85102,100
May 06, 202111.8011.8010.5511.4011.40258,000
May 05, 202111.9411.9411.2311.7411.74108,400
May 04, 202112.0312.0911.6511.8711.87147,500
May 03, 202111.2512.1911.1112.0712.07137,100
Apr 30, 202110.6411.2410.6411.1311.13153,000
Apr 29, 202111.0011.1010.6310.8710.8763,800
Apr 28, 202110.8011.0110.7110.9210.9245,000
Apr 27, 202110.9110.9210.5510.7610.7660,000
Apr 26, 202111.0911.4610.8210.8910.8951,400
Apr 23, 202110.5711.1110.5711.0511.0575,300
Apr 22, 202110.8210.8610.3210.5110.5188,000
Apr 21, 202110.3611.0210.1810.8010.8060,800
Apr 20, 202110.9511.1010.2810.4810.4878,900
Apr 19, 202111.1911.2910.6810.9910.9987,900
Apr 16, 202111.5711.7711.1411.2711.2784,700
Apr 15, 202111.5411.6911.2711.4711.4751,200
Apr 14, 202111.2311.7411.2311.4111.4146,400
Apr 13, 202111.3811.4311.0311.2311.2373,700
Apr 12, 202111.1711.7211.1511.4711.4785,500
Apr 09, 202111.1811.6510.9311.2011.2096,000
Apr 08, 202111.5211.5210.8611.0811.08107,100
Apr 07, 202111.8712.0211.2611.4911.49266,100
Apr 06, 202111.8112.3711.6411.8211.82127,400
Apr 05, 202111.8511.9711.5411.8211.82157,300
Apr 01, 202111.7111.8411.3011.7011.70114,800
Mar 31, 202111.2511.7011.0511.4111.41224,300
Mar 30, 202110.8611.3710.7611.2111.21193,800
Mar 29, 202110.7511.4310.5710.7510.75107,500
Mar 26, 202110.9211.3910.8610.9910.99138,900
Mar 25, 202110.2410.9210.1210.8010.80101,300
Mar 24, 202110.4010.969.9810.4710.47153,300
Mar 23, 202110.8211.0310.0410.3410.34228,900
Mar 22, 202111.6411.7210.8711.0611.06150,300
Mar 19, 202110.8011.9010.1111.4011.40381,000
Mar 18, 202111.5511.7410.8710.9010.90204,000
Mar 17, 202110.7512.5710.4911.7811.78875,600
Mar 16, 202110.5810.689.7910.4010.40142,100
Mar 15, 202110.7410.9510.2310.7210.72137,100
Mar 12, 202110.3010.829.9710.7410.7491,600
Mar 11, 202110.0610.7010.0610.3510.35148,200
Mar 10, 20219.8710.559.8710.0010.00123,500
Mar 09, 202110.0010.009.449.819.81105,400
Mar 08, 20219.889.989.489.889.88203,800
Mar 05, 20219.279.809.089.729.72279,100
Mar 04, 20219.099.278.819.059.05164,500
Mar 03, 20218.879.328.859.049.04142,100
Mar 02, 20218.558.858.458.728.7294,300
Mar 01, 20218.258.688.098.628.62137,700
Feb 26, 20217.898.257.757.967.96110,900
Feb 25, 20218.098.117.797.887.8885,000
Feb 24, 20217.868.257.618.048.04105,100
Feb 23, 20218.268.267.627.737.73139,800
Feb 22, 20217.628.487.588.338.33160,100
Feb 19, 20217.667.847.587.717.71128,600
Feb 18, 20217.717.727.357.607.6076,500
Feb 17, 20217.827.967.547.857.8575,300
Feb 16, 20217.948.107.707.917.9197,900
Feb 12, 20218.088.087.717.927.9276,700
Feb 11, 20217.968.197.778.068.0671,300
Feb 10, 20218.508.607.847.987.98114,100
Feb 09, 20218.148.327.878.318.31252,400
Feb 08, 20217.548.177.548.128.12140,100
Feb 05, 20217.767.867.427.617.61124,000
Feb 04, 20217.557.857.447.757.7585,300
Feb 03, 20217.417.557.077.427.42154,700
Feb 02, 20217.227.386.827.357.3573,500
Feb 01, 20217.037.146.697.087.08163,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...