Mistras Group, Inc. (MG) NYSE

15.30

+0.04(+0.26%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.01	15.3	15.3	15.4	14.91	60,211
April 01, 2026	14.94	15.26	15.26	15.45	14.8	95,462
March 31, 2026	14.86	14.78	14.78	15	14.56	85,219
March 30, 2026	14.72	14.6	14.6	14.87	14.45	104,602
March 27, 2026	14.98	14.59	14.59	15.13	14.45	81,607
March 26, 2026	14.94	15.11	15.11	15.34	14.94	115,355
March 25, 2026	15.07	15.1	15.1	15.22	14.9	126,331
March 24, 2026	14.34	14.91	14.91	14.99	14.25	146,363
March 23, 2026	14.4	14.53	14.53	14.83	14.2	159,650
March 20, 2026	14.15	14.05	14.05	14.21	13.78	324,485
March 19, 2026	13.95	14.17	14.17	14.39	13.65	225,341
March 18, 2026	14.54	14.12	14.12	14.81	14.04	155,218
March 17, 2026	14.68	14.68	14.68	15.06	14.55	144,017
March 16, 2026	14.43	14.61	14.61	14.67	14.29	136,549
March 13, 2026	14.62	14.16	14.16	14.66	14.04	133,029
March 12, 2026	14.21	14.26	14.26	14.4	13.93	129,186
March 11, 2026	14.32	14.44	14.44	14.6	14.07	169,517
March 10, 2026	14.17	14.4	14.4	14.69	13.98	120,078
March 09, 2026	14.43	14.17	14.17	14.79	13.79	281,994
March 06, 2026	14.33	14.82	14.82	14.87	13.92	323,024
March 05, 2026	15.68	14.78	14.78	15.84	13.02	408,355
March 04, 2026	15.44	15.68	15.68	15.71	15.35	115,520
March 03, 2026	14.85	15.44	15.44	15.63	14.47	127,469
March 02, 2026	15.01	15.27	15.27	15.5	14.67	137,700
February 27, 2026	15.3	15.28	15.28	15.44	15.08	114,730
February 26, 2026	15.37	15.51	15.51	15.53	14.9	142,100
February 25, 2026	15.16	15.28	15.28	15.29	14.87	99,318
February 24, 2026	14.66	15.15	15.15	15.17	14.54	145,000
February 23, 2026	14.82	14.73	14.73	14.83	14.58	163,900
February 20, 2026	14.79	14.83	0	14.91	14.54	123,500
February 19, 2026	14.58	14.84	0	14.98	14.45	177,837
February 18, 2026	14.48	14.54	0	14.75	14.38	114,600
February 17, 2026	14.59	14.49	0	14.81	14.26	107,661
February 13, 2026	14.1	14.56	0	14.67	13.98	192,400
February 12, 2026	14.42	14.02	0	14.42	13.88	130,135
February 11, 2026	14.97	14.26	0	15.07	14.14	109,639
February 10, 2026	14.93	14.94	0	15.22	14.91	143,500
February 09, 2026	14.64	14.94	0	14.96	14.64	112,900
February 06, 2026	14.29	14.67	0	14.77	14.14	106,126
February 05, 2026	14.2	14.09	0	14.45	14.05	141,715
February 04, 2026	14.63	14.36	0	14.85	14.3	133,200
February 03, 2026	14.52	14.5	0	14.79	14.27	148,875
February 02, 2026	14.1	14.44	0	14.54	14.05	100,100
January 30, 2026	13.95	14.14	0	14.29	13.86	195,231
January 29, 2026	14.02	14.12	0	14.23	13.87	163,936
January 28, 2026	13.97	13.89	0	14.03	13.72	145,522
January 27, 2026	14.34	14.05	0	14.37	13.8	176,400
January 26, 2026	14.19	14.25	0	14.45	14.07	156,542
January 23, 2026	14.38	14.15	0	14.39	14	159,200
January 22, 2026	14.55	14.39	0	14.7	14.28	200,000
January 21, 2026	14.24	14.48	0	14.5	14.12	184,905
January 20, 2026	14.35	14.19	0	14.43	14.1	212,400
January 16, 2026	14.34	14.46	0	14.46	14.03	141,900
January 15, 2026	14.13	14.32	0	14.42	14.13	156,700
January 14, 2026	14.19	14.11	0	14.38	13.71	143,400
January 13, 2026	14.05	14.16	0	14.18	13.7	175,138
January 12, 2026	13.74	13.97	0	14.02	13.7	259,812
January 09, 2026	13.44	13.75	0	13.78	13.31	179,406
January 08, 2026	13.14	13.46	0	13.5	13.08	171,642
January 07, 2026	13.34	13.15	0	13.49	13	190,928