Mistras Group, Inc. (MG) NYSE

9.50

-0.17(-1.76%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.619.59.59.759.5102,805
October 16, 20259.799.679.679.799.6182,933
October 15, 20259.69.79.79.859.5855,031
October 14, 20259.449.569.569.699.4477,738
October 13, 20259.459.539.539.649.4189,100
October 10, 20259.519.399.399.719.37113,100
October 09, 20259.729.569.569.799.5472,403
October 08, 20259.679.769.769.789.6589,800
October 07, 20259.739.669.669.839.6277,400
October 06, 20259.819.769.769.939.7186,200
October 03, 20259.989.779.7710.149.71103,545
October 02, 202510.229.969.9610.519.93137,946
October 01, 20259.8910.2310.2310.319.81175,218
September 30, 20259.979.849.8410.19.65187,800
September 29, 20259.759.99.910.079.66169,313
September 26, 20259.69.689.689.799.680,733
September 25, 20259.619.589.589.729.49103,366
September 24, 20259.939.679.6710.049.63156,127
September 23, 20259.799.919.919.959.69133,012
September 22, 20259.539.789.789.839.51173,800
September 19, 20259.89.539.539.819.5291,646
September 18, 20259.429.839.839.979.42129,200
September 17, 20259.549.419.419.629.35117,000
September 16, 20259.519.529.529.599.474,200
September 15, 20259.499.559.559.69.44146,015
September 12, 20259.749.489.489.759.4473,900
September 11, 20259.529.729.729.759.5289,600
September 10, 20259.549.539.539.569.4167,642
September 09, 20259.699.539.539.699.4960,200
September 08, 20259.759.719.719.819.6786,335
September 05, 20259.849.739.739.869.6393,400
September 04, 20259.499.799.799.89.43113,022
September 03, 20259.599.469.469.599.43131,900
September 02, 20259.489.569.569.659.4480,927
August 29, 20259.529.569.569.69.4494,500
August 28, 20259.659.499.499.669.4683,943
August 27, 20259.59.649.649.779.5104,814
August 26, 20259.419.529.529.589.4172,829
August 25, 20259.569.439.439.619.4193,411
August 22, 20259.259.619.619.999.24242,446
August 21, 20259.159.239.239.299.0972,300
August 20, 20259.079.189.189.28.9696,500
August 19, 20259.199.099.099.329.0393,725
August 18, 20259.069.149.149.279.06134,400
August 15, 20259.079.069.069.138.93132,907
August 14, 20259.169.029.029.168.9792,970
August 13, 20259.299.169.169.39.07335,200
August 12, 20259.039.159.159.279154,700
August 11, 20258.719.039.039.098.71183,317
August 08, 20258.88.738.738.98.61106,600
August 07, 20258.098.88.88.938.09255,700
August 06, 20257.917.977.978.037.8181,200
August 05, 20257.947.917.917.997.8356,538
August 04, 20257.877.977.978.017.8771,600
August 01, 20257.847.837.837.97.7470,000
July 31, 20257.927.947.947.957.8162,400
July 30, 20258.147.947.948.147.8853,938
July 29, 20258.38.118.118.37.9761,621
July 28, 20258.248.268.268.38.1463,900
July 25, 20258.338.248.248.338.1530,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved