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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.54	9.53	9.53	9.56	9.41	67,642
September 09, 2025	9.69	9.53	9.53	9.69	9.49	60,200
September 08, 2025	9.75	9.71	9.71	9.81	9.67	86,335
September 05, 2025	9.84	9.73	9.73	9.86	9.63	93,400
September 04, 2025	9.49	9.79	9.79	9.8	9.43	113,022
September 03, 2025	9.59	9.46	9.46	9.59	9.43	131,900
September 02, 2025	9.48	9.56	9.56	9.65	9.44	80,927
August 29, 2025	9.52	9.56	9.56	9.6	9.44	94,500
August 28, 2025	9.65	9.49	9.49	9.66	9.46	83,943
August 27, 2025	9.5	9.64	9.64	9.77	9.5	104,814
August 26, 2025	9.41	9.52	9.52	9.58	9.41	72,829
August 25, 2025	9.56	9.43	9.43	9.61	9.41	93,411
August 22, 2025	9.25	9.61	9.61	9.99	9.24	242,446
August 21, 2025	9.15	9.23	9.23	9.29	9.09	72,300
August 20, 2025	9.07	9.18	9.18	9.2	8.96	96,500
August 19, 2025	9.19	9.09	9.09	9.32	9.03	93,725
August 18, 2025	9.06	9.14	9.14	9.27	9.06	134,400
August 15, 2025	9.07	9.06	9.06	9.13	8.93	132,907

Mistras Group, Inc. (MG) NYSE