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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.05	26.07	26.07	26.85	25.83	388,211
December 03, 2025	25.26	26.06	26.06	26.64	25.24	440,800
December 02, 2025	25.56	24.96	24.96	25.56	24.94	167,443
December 01, 2025	25.6	25.47	25.47	26.03	25.44	292,400
November 28, 2025	25.66	25.65	25.65	25.87	25.51	104,816
November 26, 2025	25.76	25.65	25.65	25.87	25.42	247,638
November 25, 2025	25.59	25.59	25.59	26.17	25.54	210,444
November 24, 2025	25.16	25.48	25.48	25.52	24.98	269,696
November 21, 2025	24.34	25.19	25.19	25.69	24	441,500
November 20, 2025	25.68	24.39	24.39	26.06	24.37	498,178
November 19, 2025	24.27	25.1	25.1	25.23	24.05	269,805
November 18, 2025	23.69	24.27	24.27	24.73	23.36	302,000
November 17, 2025	24.39	23.76	23.76	24.69	23.48	417,100
November 14, 2025	24.09	24.33	24.33	24.48	23.81	187,823
November 13, 2025	24.61	24.44	24.44	25.19	24.26	348,601
November 12, 2025	24.22	25.05	25.05	25.13	23.94	388,362
November 11, 2025	24.5	24.2	24.2	24.66	23.72	360,134
November 10, 2025	26.42	24.7	24.7	26.42	24.08	577,708
November 07, 2025	25.26	25.92	25.92	26.09	24.99	375,149
November 06, 2025	25.91	25.21	25.21	26.33	25.16	811,841
November 05, 2025	27.63	25.97	25.97	27.75	25.18	834,749
November 04, 2025	24.69	24.63	24.63	25.26	24.46	410,367
November 03, 2025	25.88	25.1	25.1	25.89	24.91	413,208
October 31, 2025	25.76	25.88	25.88	26.05	25.18	501,500
October 30, 2025	26.39	26	26	26.85	25.91	343,753
October 29, 2025	26.99	26.64	26.64	27.49	26.4	332,500
October 28, 2025	27.82	27.09	27.09	27.84	26.96	263,129
October 27, 2025	29.34	27.9	27.9	29.34	27.84	301,742
October 24, 2025	28.92	29.07	29.07	29.2	28.42	420,504
October 23, 2025	27.5	28.54	28.54	28.67	27.32	452,400
October 22, 2025	27.16	27.13	27.13	27.79	26.84	327,800
October 21, 2025	27.62	27.25	27.25	27.7	26.75	507,240
October 20, 2025	27.51	27.88	27.88	28.12	27.15	490,761
October 17, 2025	27.81	27.03	27.03	27.9	26.84	460,414
October 16, 2025	28.79	28.09	28.09	28.99	28.08	478,480
October 15, 2025	30.17	28.89	28.89	30.9	28.81	710,179
October 14, 2025	28.62	29.93	29.93	30.33	28.03	643,612
October 13, 2025	27.87	29.06	29.06	29.12	27.8	358,700
October 10, 2025	28.1	27.41	27.41	28.56	27.12	410,607
October 09, 2025	29.28	28.36	28.36	29.85	28.34	386,192
October 08, 2025	29.04	28.78	28.78	29.5	28.53	391,000
October 07, 2025	28.47	28.66	28.66	28.98	27.89	358,169
October 06, 2025	28.76	28.4	28.4	29.33	28.32	422,734
October 03, 2025	28.14	28.37	28.37	29.17	27.41	384,700
October 02, 2025	28.24	27.95	27.95	28.24	27.19	450,200
October 01, 2025	27.19	28.16	28.16	28.18	26.88	419,700
September 30, 2025	27.51	27.46	27.46	27.59	26.42	404,700
September 29, 2025	28.17	27.7	27.7	28.17	27.48	306,440
September 26, 2025	27.96	27.73	27.73	28.12	27.65	254,031
September 25, 2025	27.69	27.9	27.9	28.48	27.46	316,170
September 24, 2025	28.04	27.93	27.93	28.29	27.36	466,800
September 23, 2025	29.06	27.85	27.85	29.23	27.81	372,627
September 22, 2025	28.53	28.91	28.91	29.04	28.12	499,900
September 19, 2025	29.61	28.57	28.57	29.9	28.5	917,100
September 18, 2025	29.64	29.43	29.43	29.68	28.88	508,830
September 17, 2025	30.42	29.33	29.33	30.97	29.33	482,700
September 16, 2025	31.11	30.5	30.5	31.11	30.3	381,100
September 15, 2025	30.19	30.65	30.65	31.16	29.93	563,374
September 12, 2025	29.9	29.81	29.81	30.28	29.44	392,615
September 11, 2025	29.18	30	30	30.63	29.18	552,322

Montrose Environmental Group, Inc. (MEG) NYSE