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)

10.00 -0.39 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 10.01 10.16 9.830 10.00 199,348 -0.39(-3.75%)
Apr 02, 2025 10.34 10.48 10.19 10.39 176,299 -0.10(-0.95%)
Apr 01, 2025 10.49 10.56 10.32 10.49 193,209 -0.09(-0.85%)
Mar 31, 2025 10.45 10.66 10.26 10.58 518,704 -0.02(-0.19%)
Mar 28, 2025 10.85 10.95 10.55 10.60 151,783 -0.23(-2.12%)
Mar 27, 2025 10.54 10.86 10.46 10.83 276,300 +0.21(+1.98%)
Mar 26, 2025 10.82 10.91 10.58 10.62 144,602 -0.17(-1.58%)
Mar 25, 2025 10.74 10.94 10.68 10.79 223,345 +0.11(+1.03%)
Mar 24, 2025 10.68 10.88 10.63 10.68 158,256 +0.10(+0.95%)
Mar 21, 2025 10.11 10.82 10.10 10.58 397,245 +0.57(+5.69%)
Mar 20, 2025 9.990 10.10 9.780 10.01 284,969 -0.06(-0.60%)
Mar 19, 2025 9.880 10.13 9.870 10.07 173,564 +0.20(+2.03%)
Mar 18, 2025 9.700 9.940 9.640 9.870 138,385 -0.01(-0.10%)
Mar 17, 2025 9.910 10.12 9.865 9.880 98,654 -0.12(-1.20%)
Mar 14, 2025 10.03 10.19 9.960 10.00 101,646 +0.02(+0.20%)
Mar 13, 2025 10.20 10.30 9.890 9.980 126,985 -0.27(-2.63%)
Mar 12, 2025 9.930 10.45 9.750 10.25 246,079 +0.33(+3.33%)
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%)
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.