Mistras Group, Inc. (MG) NYSE

Currency In USD

MG Historical Return

If you invested $1000 in Mistras Group, Inc. (MG) 10 years ago, it would be worth $934.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,228.73, while $1000 invested 1 year ago would be worth $1,551.54. This corresponds to total returns of -6.58%, 122.87%, 55.15%, respectively, with annualized returns of -0.68%, 17.37%, 55.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	20.2	20.17	20.17	20.21	20.17	256,712
November 09, 2026	20.22	20.18	20.18	20.22	20.14	448,547
November 06, 2026	20.15	20.16	20.16	20.19	20.15	309,085
November 05, 2026	20.22	20.14	20.14	20.23	20.14	799,431
November 04, 2026	20.22	20.23	20.23	20.24	20.18	290,918
November 03, 2026	20.15	20.18	20.18	20.2	20.15	655,598
November 02, 2026	20.18	20.15	20.15	20.22	20.06	618,986
October 30, 2026	20.2	20.18	20.18	20.35	20.14	456,267
October 29, 2026	20.4	20.2	20.2	20.4	20.15	882,945
October 28, 2026	20.45	20.47	20.47	20.55	20.26	257,954
October 27, 2026	20.47	20.45	20.45	20.59	20.11	669,674
October 26, 2026	21.52	21.24	21.24	21.78	21.21	202,858
October 23, 2026	21.27	21.53	21.53	21.82	21.26	160,009
October 22, 2026	21.4	21.42	21.42	21.52	21.1	200,746
October 21, 2026	21.68	21.31	21.31	21.68	21.26	207,614
October 20, 2026	21.45	21.6	21.6	21.66	21.45	163,012
October 19, 2026	21.52	21.44	21.44	21.92	21.39	200,577
October 16, 2026	20.99	21.46	21.46	21.7	20.99	384,819
October 15, 2026	20.77	20.67	20.67	20.89	20.55	222,437
October 14, 2026	20.66	20.69	20.69	20.84	20.55	295,065
October 13, 2026	20.82	20.84	20.84	20.86	20.58	371,101
October 12, 2026	20.67	20.66	20.66	20.82	20.65	347,959
October 09, 2026	20.67	20.77	20.77	20.98	20.63	387,592
October 08, 2026	20.68	20.7	20.7	20.88	20.52	212,721
October 07, 2026	20.85	20.88	20.88	20.9	20.73	274,922
October 06, 2026	20.81	21.03	21.03	21.07	20.73	342,698
October 05, 2026	20.65	20.63	20.63	20.7	20.36	435,025
October 02, 2026	20.85	20.65	20.65	20.85	20.6	344,296
October 01, 2026	21.37	20.63	20.63	21.37	20.5	483,043
September 30, 2026	21.3	21.06	21.06	21.3	20.99	362,042
September 29, 2026	21.48	21.34	21.34	21.5	21.2	251,511
September 28, 2026	21.53	21.59	21.59	21.59	21.15	293,957
September 25, 2026	21.39	21.52	21.52	21.77	21.33	365,405
September 24, 2026	20.95	21.38	21.38	21.57	20.82	608,308
September 23, 2026	20.82	20.94	20.94	21.08	20.51	509,272
September 22, 2026	21.21	20.87	20.87	21.26	20.82	724,654
September 21, 2026	20.63	20.99	20.99	21	20.58	939,639
September 18, 2026	20.66	20.75	20.75	21.32	20.65	2.55M
September 17, 2026	19.59	19.84	19.84	20.4	19.59	1.02M
September 16, 2026	19.8	19.36	19.36	19.86	19.32	343,147
September 15, 2026	19.51	19.66	19.66	19.73	19.43	166,127
September 11, 2026	19.56	19.81	19.81	19.99	19.47	231,129
September 10, 2026	19.73	19.35	19.35	19.83	19.33	298,571
September 09, 2026	19.5	19.98	19.98	20.09	19.31	308,442
September 08, 2026	19.16	19.42	19.42	19.55	19.04	187,353
September 04, 2026	18.92	19.12	19.12	19.4	18.63	167,248
September 03, 2026	19.3	19.06	19.06	19.33	18.93	212,838
September 02, 2026	18.62	19.39	19.39	19.58	18.54	295,825
September 01, 2026	18.51	18.56	18.56	18.73	18.31	140,655
August 31, 2026	18.4	18.76	18.76	18.96	18.17	197,232
August 28, 2026	19.33	18.49	18.49	19.42	18.48	153,543
August 27, 2026	18.73	19.25	19.25	19.32	18.5	257,185
August 26, 2026	18.81	18.8	18.8	19.21	18.43	196,150
August 25, 2026	19.12	18.99	18.99	19.29	18.73	137,622
August 24, 2026	18.86	19.1	19.1	19.25	18.18	171,856
August 21, 2026	19.47	18.96	18.96	19.6	18.66	360,492
August 20, 2026	19.09	19.51	19.51	20.2	19.09	400,143
August 19, 2026	18.37	19.45	19.45	19.55	18.07	426,326
August 18, 2026	18.08	18.2	18.2	18.28	17.82	244,502
August 17, 2026	17.89	18.14	18.14	18.26	17.73	189,130