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 $740.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,784.76, while $1000 invested 1 year ago would be worth $2,440.1. This corresponds to total returns of -25.99%, 78.48%, 144.01%, respectively, with annualized returns of -2.96%, 12.28%, 144.01%.

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
June 22, 2026	18.51	18.74	18.74	18.87	18.42	189,145
June 18, 2026	18.55	18.46	18.46	18.87	18.24	450,853
June 17, 2026	18.2	18.37	18.37	18.66	18.16	181,761
June 16, 2026	18.68	18.22	18.22	18.69	18.22	128,436
June 15, 2026	18.84	18.5	18.5	19.02	18.45	89,332
June 12, 2026	18.74	18.65	18.65	19.24	18.65	135,627
June 11, 2026	18.4	18.63	18.63	18.7	18.09	95,383
June 10, 2026	18.59	18.17	18.17	18.68	18.12	143,127
June 09, 2026	18.11	18.54	18.54	18.71	17.83	171,284
June 08, 2026	17.69	17.94	17.94	18.11	17.62	117,275
June 05, 2026	18.48	17.61	17.61	18.48	17.56	0
June 04, 2026	17.71	18.48	18.48	18.59	17.67	178,046
June 03, 2026	17.92	17.6	17.6	18.06	17.33	157,924
June 02, 2026	17.46	18.04	18.04	18.16	17.37	190,658
June 01, 2026	17.56	17.46	17.46	18.13	17.24	264,273
May 29, 2026	17.45	17.58	17.58	17.81	17.2	172,469
May 28, 2026	17.64	17.6	17.6	17.9	17.36	136,798
May 27, 2026	18.19	17.78	17.78	18.43	17.62	182,256
May 26, 2026	17.39	18.21	18.21	18.27	17.39	236,789
May 22, 2026	17.37	17.28	17.28	17.4	17.18	100,064
May 21, 2026	16.97	17.2	17.2	17.25	16.65	142,180
May 20, 2026	16.83	17.01	17.01	17.07	16.65	175,329
May 19, 2026	16.95	16.76	16.76	17.11	16.69	105,630
May 18, 2026	17.01	17.21	17.21	17.61	16.73	201,546
May 15, 2026	16.77	17	17	17.05	16.4	222,262
May 14, 2026	17.31	16.94	16.94	17.45	16.83	169,923
May 13, 2026	16.93	17.18	17.18	17.41	16.64	287,313
May 12, 2026	17.77	16.85	16.85	18.03	16.82	194,336
May 11, 2026	17.55	17.77	17.77	18.06	17.3	251,548
May 08, 2026	18.7	17.64	17.64	18.7	17.55	140,093
May 07, 2026	18.56	18.74	18.74	19.39	18.55	206,616
May 06, 2026	17.63	18.53	18.53	18.53	15.54	361,664
May 05, 2026	18.8	18.91	18.91	19.56	18.5	247,739
May 04, 2026	19.18	18.69	18.69	19.28	18.54	165,820
May 01, 2026	18.95	19.28	19.28	19.28	18.65	156,385
April 30, 2026	19	18.88	18.88	19.12	18.51	186,834
April 29, 2026	18.85	18.49	18.49	19.36	18.1	171,418
April 28, 2026	18.97	18.83	18.83	19.05	18.8	112,155
April 27, 2026	18.99	18.93	18.93	19.36	18.9	123,334
April 24, 2026	18.87	18.91	18.91	19.05	18.48	142,126
April 23, 2026	18.56	18.85	18.85	19.35	18.56	206,458
April 22, 2026	17.98	18.54	18.54	18.68	17.98	192,755
April 21, 2026	17.86	17.87	17.87	18.28	17.79	190,037
April 20, 2026	17.85	17.9	17.9	18.23	17.74	185,683
April 17, 2026	17.54	17.85	17.85	18.17	17.3	223,144
April 16, 2026	16.96	17.19	17.19	17.58	16.96	131,936
April 15, 2026	17.04	16.99	16.99	17.22	16.85	87,666
April 14, 2026	17.12	17.11	17.11	17.35	17.09	132,949
April 13, 2026	16.7	17.05	17.05	17.26	16.56	175,584
April 10, 2026	16.89	16.7	16.7	17.07	16.44	147,202
April 09, 2026	15.95	16.85	16.85	16.9	15.91	230,235
April 08, 2026	15.92	15.98	15.98	16.18	15.69	124,858
April 07, 2026	15.34	15.48	15.48	15.59	15.16	95,230
April 06, 2026	15.35	15.51	15.51	15.61	15.3	107,669
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