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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.79	14.83	14.83	14.91	14.54	123,500
February 19, 2026	14.58	14.84	14.84	14.98	14.45	177,837
February 18, 2026	14.48	14.54	14.54	14.75	14.38	114,600
February 17, 2026	14.59	14.49	14.49	14.81	14.26	107,661
February 13, 2026	14.1	14.56	14.56	14.67	13.98	192,400
February 12, 2026	14.42	14.02	14.02	14.42	13.88	130,135
February 11, 2026	14.97	14.26	14.26	15.07	14.14	109,639
February 10, 2026	14.93	14.94	14.94	15.22	14.91	143,500
February 09, 2026	14.64	14.94	14.94	14.96	14.64	112,900
February 06, 2026	14.29	14.67	14.67	14.77	14.14	106,126
February 05, 2026	14.2	14.09	14.09	14.45	14.05	141,715
February 04, 2026	14.63	14.36	14.36	14.85	14.3	133,200
February 03, 2026	14.52	14.5	14.5	14.79	14.27	124,408
February 02, 2026	14.1	14.44	14.44	14.54	14.05	100,100
January 30, 2026	13.95	14.14	14.14	14.29	13.86	195,231
January 29, 2026	14.02	14.12	14.12	14.23	13.87	163,936
January 28, 2026	13.97	13.89	13.89	14.03	13.72	145,522
January 27, 2026	14.27	14.05	14.05	14.37	13.81	150,485
January 26, 2026	14.19	14.25	14.25	14.45	14.07	156,542
January 23, 2026	14.38	14.15	14.15	14.39	14	159,200
January 22, 2026	14.55	14.39	14.39	14.7	14.28	200,000
January 21, 2026	14.24	14.48	14.48	14.5	14.12	184,905
January 20, 2026	14.35	14.19	14.19	14.43	14.1	212,400
January 16, 2026	14.34	14.46	14.46	14.46	14.03	141,900
January 15, 2026	14.13	14.32	14.32	14.42	14.13	156,700
January 14, 2026	14.19	14.11	14.11	14.38	13.71	143,400
January 13, 2026	14.05	14.16	14.16	14.18	13.7	175,138
January 12, 2026	13.74	13.97	13.97	14.02	13.7	259,812
January 09, 2026	13.44	13.75	13.75	13.78	13.31	179,406
January 08, 2026	13.14	13.46	13.46	13.5	13.08	171,636
January 07, 2026	13.34	13.15	13.15	13.49	13	190,928
January 06, 2026	13.35	13.28	13.28	13.43	12.85	236,553
January 05, 2026	13.29	13.45	13.45	13.76	13.23	385,369
January 02, 2026	12.7	12.92	12.92	13.13	12.59	187,634
December 31, 2025	12.82	12.65	12.65	12.87	12.62	110,200
December 30, 2025	13.01	12.8	12.8	13.11	12.8	132,803
December 29, 2025	13.1	12.93	12.93	13.21	12.92	206,400
December 26, 2025	13.18	13.16	13.16	13.22	12.95	106,829
December 24, 2025	13.25	13.15	13.15	13.28	12.94	80,048
December 23, 2025	13.05	13.19	13.19	13.39	12.98	172,015
December 22, 2025	12.89	13.03	13.03	13.31	12.89	177,600
December 19, 2025	12.63	12.8	12.8	12.87	12.53	670,028
December 18, 2025	12.57	12.68	12.68	12.69	12.28	370,700
December 17, 2025	13	12.39	12.39	13	12.2	151,202
December 16, 2025	12.66	12.89	12.89	13.05	12.54	193,601
December 15, 2025	12.47	12.53	12.53	12.81	12.41	220,017
December 12, 2025	12.35	12.32	12.32	12.59	12.22	164,038
December 11, 2025	12.52	12.35	12.35	12.59	12.23	191,400
December 10, 2025	11.86	12.4	12.4	12.55	11.15	224,200
December 09, 2025	11.63	11.9	11.9	12	11.57	203,642
December 08, 2025	11.39	11.57	11.57	11.7	11.27	151,200
December 05, 2025	11.69	11.53	11.53	11.89	11.46	118,346
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

Mistras Group, Inc. (MG) NYSE