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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	22.99	22.33	22.33	23.61	22.16	556,858
June 10, 2025	22.23	22.7	22.7	23.23	22.23	428,247
June 09, 2025	21.65	22.12	22.12	22.38	21.48	324,300
June 06, 2025	21.21	21.41	21.41	21.86	21.21	450,900
June 05, 2025	20.52	20.91	20.91	21.02	20.26	316,000
June 04, 2025	20.78	20.47	20.47	20.98	20.46	212,542
June 03, 2025	20.33	20.78	20.78	21.06	20.07	258,444
June 02, 2025	19.46	20.24	20.24	20.24	19.38	255,600
May 30, 2025	19.59	19.53	19.53	19.83	19.43	283,600
May 29, 2025	20.64	19.76	19.76	20.78	19.59	288,900
May 28, 2025	20.53	20.34	20.34	20.65	20.08	396,219
May 27, 2025	19.58	20.44	20.44	20.48	19.45	737,840
May 23, 2025	19.14	19.25	19.25	19.68	19.1	335,089
May 22, 2025	19.34	19.72	19.72	19.83	19.13	285,900

Montrose Environmental Group, Inc. (MEG) NYSE