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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.55	29.02	29.02	29.38	28.38	377,628
September 09, 2025	29.33	28.52	28.52	29.33	27.95	403,025
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

Montrose Environmental Group, Inc. (MEG) NYSE