Mistras Group, Inc. - MG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.82	11.81	11.81	11.94	11.76	77,741
December 03, 2025	11.78	11.82	11.82	11.95	11.56	132,800
December 02, 2025	12	11.7	11.7	12.02	11.67	151,236
December 01, 2025	11.93	12	12	12.09	11.78	178,080
November 28, 2025	11.82	11.99	11.99	12.05	11.7	93,000
November 26, 2025	11.86	11.86	11.86	12.1	11.86	93,226
November 25, 2025	11.65	11.86	11.86	11.89	11.4	124,400
November 24, 2025	11.7	11.5	11.5	11.92	11.47	197,314
November 21, 2025	11.41	11.78	11.78	11.85	11.22	214,235
November 20, 2025	11.83	11.17	11.17	11.97	11.13	196,800
November 19, 2025	11.93	11.69	11.69	11.98	11.52	148,606
November 18, 2025	11.95	11.85	11.85	12.09	11.79	120,900
November 17, 2025	12.56	12.08	12.08	12.65	12.04	167,935
November 14, 2025	12.52	12.45	12.45	12.74	12.41	150,600
November 13, 2025	12.93	12.74	12.74	13.07	12.54	201,200
November 12, 2025	13	12.98	12.98	13.29	12.5	336,389
November 11, 2025	13.18	13	13	13.43	12.75	212,203
November 10, 2025	12.13	13.07	13.07	13.19	12.05	309,132
November 07, 2025	11.53	12.01	12.01	12.06	11.47	228,437
November 06, 2025	11.83	11.63	11.63	11.83	11.3	168,543
November 05, 2025	10.78	11.79	11.79	11.88	10.78	325,511
November 04, 2025	9.48	9.57	9.57	9.86	9.45	73,478
November 03, 2025	9.54	9.59	9.59	9.63	9.48	50,737
October 31, 2025	9.62	9.54	9.54	9.81	9.51	86,000
October 30, 2025	9.54	9.72	9.72	9.8	9.54	99,029
October 29, 2025	9.94	9.67	9.67	10.08	9.59	99,738
October 28, 2025	9.75	9.95	9.95	10.05	9.73	84,282
October 27, 2025	10.06	9.78	9.78	10.15	9.75	73,400
October 24, 2025	10.09	10.03	10.03	10.21	9.97	83,200
October 23, 2025	9.74	9.92	9.92	10.05	9.74	76,692
October 22, 2025	9.63	9.72	9.72	9.81	9.59	64,105
October 21, 2025	9.75	9.65	9.65	9.85	9.65	79,357
October 20, 2025	9.63	9.81	9.81	9.82	9.55	90,805
October 17, 2025	9.61	9.5	9.5	9.75	9.5	102,805
October 16, 2025	9.79	9.67	9.67	9.79	9.61	82,933
October 15, 2025	9.6	9.7	9.7	9.85	9.58	55,031
October 14, 2025	9.44	9.56	9.56	9.69	9.44	77,738
October 13, 2025	9.45	9.53	9.53	9.64	9.41	89,100
October 10, 2025	9.51	9.39	9.39	9.71	9.37	113,100
October 09, 2025	9.72	9.56	9.56	9.79	9.54	72,403
October 08, 2025	9.67	9.76	9.76	9.78	9.65	89,800
October 07, 2025	9.73	9.66	9.66	9.83	9.62	77,400
October 06, 2025	9.81	9.76	9.76	9.93	9.71	86,200
October 03, 2025	9.98	9.77	9.77	10.14	9.71	103,545
October 02, 2025	10.22	9.96	9.96	10.51	9.93	137,946
October 01, 2025	9.89	10.23	10.23	10.31	9.81	175,218
September 30, 2025	9.97	9.84	9.84	10.1	9.65	187,800
September 29, 2025	9.75	9.9	9.9	10.07	9.66	169,313
September 26, 2025	9.6	9.68	9.68	9.79	9.6	80,733
September 25, 2025	9.61	9.58	9.58	9.72	9.49	103,366
September 24, 2025	9.93	9.67	9.67	10.04	9.63	156,127
September 23, 2025	9.79	9.91	9.91	9.95	9.69	133,012
September 22, 2025	9.53	9.78	9.78	9.83	9.51	173,800
September 19, 2025	9.8	9.53	9.53	9.81	9.5	291,646
September 18, 2025	9.42	9.83	9.83	9.97	9.42	129,200
September 17, 2025	9.54	9.41	9.41	9.62	9.35	117,000
September 16, 2025	9.51	9.52	9.52	9.59	9.4	74,200
September 15, 2025	9.49	9.55	9.55	9.6	9.44	146,015
September 12, 2025	9.74	9.48	9.48	9.75	9.44	73,900
September 11, 2025	9.52	9.72	9.72	9.75	9.52	89,600

Mistras Group, Inc. (MG) NYSE