Montrose Environmental Group, Inc. - MEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	30.22	29.2	29.2	30.25	28.79	385,481
September 05, 2025	29.67	30.41	30.41	30.43	28.95	378,944
September 04, 2025	28.88	29.32	29.32	29.55	28.6	437,927
September 03, 2025	30.54	28.73	28.73	30.69	28.63	403,680
September 02, 2025	30.18	30.67	30.67	30.82	29.62	436,941
August 29, 2025	30.08	31.06	31.06	31.22	29.86	345,300
August 28, 2025	30.12	30.13	30.13	30.44	29.69	409,501
August 27, 2025	29.27	30.05	30.05	30.4	29.05	415,600
August 26, 2025	29.33	29.17	29.17	29.8	28.98	427,728
August 25, 2025	29.85	29.36	29.36	30.11	29.34	407,276
August 22, 2025	28.06	30.05	30.05	30.2	28.06	550,041
August 21, 2025	27.7	27.98	27.98	28.19	27.2	272,800
August 20, 2025	27.1	27.42	27.42	27.55	26.6	357,832
August 19, 2025	27.98	27.23	27.23	28.16	26.98	542,400
August 18, 2025	28.2	27.96	27.96	28.34	27.9	534,032
August 15, 2025	28.1	28	28	28.19	27.68	650,638
August 14, 2025	27.8	28.08	28.08	28.49	26.92	495,200
August 13, 2025	27.66	27.89	27.89	28.44	27	1.27M
August 12, 2025	25.57	27.29	27.29	27.67	25.25	1.32M
August 11, 2025	26.7	25.31	25.31	26.7	25.26	577,900
August 08, 2025	24.61	26.13	26.13	26.8	24.58	943,721
August 07, 2025	29.7	24.53	24.53	32	22.85	1.33M
August 06, 2025	23	22.61	22.61	23.28	22.28	404,649
August 05, 2025	21.29	22.72	22.72	22.76	21.09	511,637
August 04, 2025	20.56	21.28	21.28	21.8	20.34	404,543
August 01, 2025	22.11	20.57	20.57	22.11	20.46	318,333
July 31, 2025	22.01	22.69	22.69	23.88	21.96	347,400
July 30, 2025	22.74	22.23	22.23	22.91	22	249,725
July 29, 2025	23.43	22.39	22.39	23.43	22.23	350,130
July 28, 2025	23.32	23.27	23.27	23.71	23.2	166,506
July 25, 2025	22.95	23.44	23.44	23.59	22.53	200,635
July 24, 2025	22.95	23.12	23.12	23.88	22.71	307,271
July 23, 2025	23.13	22.67	22.67	23.22	22.33	174,900
July 22, 2025	21.4	22.54	22.54	22.61	21.4	404,010
July 21, 2025	22.3	21.29	21.29	22.47	21.23	220,880
July 18, 2025	22.13	21.94	21.94	22.21	21.6	274,022
July 17, 2025	22.18	21.93	21.93	22.83	21.93	221,850
July 16, 2025	23.05	22.11	22.11	23.08	22.05	214,600
July 15, 2025	23.13	22.74	22.74	23.23	22.53	381,461
July 14, 2025	22.86	22.95	22.95	23.12	22.66	184,900
July 11, 2025	23.62	22.99	22.99	23.69	22.77	213,800
July 10, 2025	23.75	23.57	23.57	23.75	22.6	279,421
July 09, 2025	23.76	23.66	23.66	24.06	23.25	410,800
July 08, 2025	22.46	23.58	23.58	24.03	22.09	375,504
July 07, 2025	22.16	22.31	22.31	23.1	21.77	400,437
July 03, 2025	22.46	22.31	22.31	22.63	22.11	113,705
July 02, 2025	22.15	22.4	22.4	22.47	21.82	279,500
July 01, 2025	21.66	21.94	21.94	22.48	21.52	223,200
June 30, 2025	21.79	21.89	21.89	22.53	21.56	468,808
June 27, 2025	22.3	21.6	21.6	22.41	20.5	1.41M
June 26, 2025	21.76	22.33	22.33	22.61	21.54	331,202
June 25, 2025	21.65	21.61	21.61	21.95	21.03	357,500
June 24, 2025	21.98	21.74	21.74	21.98	21.26	382,723
June 23, 2025	21.61	21.18	21.18	22.05	20.6	400,000
June 20, 2025	22.51	21.78	21.78	22.7	21.59	357,600
June 18, 2025	23.29	22.37	22.37	23.5	22.24	397,043
June 17, 2025	23.37	23.24	23.24	23.85	23.13	418,600
June 16, 2025	23.28	23.62	23.62	24	22.88	351,811
June 13, 2025	22.6	22.96	22.96	23.65	22.6	443,072
June 12, 2025	22.14	23.44	23.44	23.59	21.96	330,100

Montrose Environmental Group, Inc. (MEG) NYSE