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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mistras Group, Inc. (MG) NYSE