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 $795.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,905.53, while $1000 invested 1 year ago would be worth $1,972.94. This corresponds to total returns of -20.44%, 90.55%, 97.29%, respectively, with annualized returns of -2.26%, 13.76%, 97.29%.

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
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
August 14, 2026	18.27	18.1	18.1	18.46	17.93	193,401
August 13, 2026	17.49	18.34	18.34	18.43	17.33	268,380
August 12, 2026	17.99	17.45	17.45	18.89	16.95	0
August 11, 2026	17.24	18.59	18.59	19.6	17.07	0
August 10, 2026	16.06	15.79	15.79	16.32	15.63	179,440
August 07, 2026	15.72	16.08	16.08	16.16	15.67	99,972
August 06, 2026	15.74	15.64	15.64	15.85	15.39	164,184
August 05, 2026	16.07	15.82	15.82	16.07	15.65	148,955
August 04, 2026	15.89	15.93	15.93	16.08	15.56	116,238
August 03, 2026	15.37	15.7	15.7	15.79	15.28	152,702
July 31, 2026	15.29	15.21	15.21	15.41	14.87	173,000
July 30, 2026	14.76	15.17	15.17	15.38	14.76	110,483
July 29, 2026	15.4	15	15	15.52	14.82	122,183
July 28, 2026	15.66	15.39	15.39	15.66	15.26	125,547
July 27, 2026	15.7	15.55	15.55	15.95	15.01	169,798
July 24, 2026	15.83	15.46	15.46	15.86	15.42	177,458
July 23, 2026	15.39	15.67	15.67	15.7	15.37	166,101
July 22, 2026	15.64	15.64	15.64	15.95	15.54	150,682
July 21, 2026	15.29	15.73	15.73	15.73	15.29	130,459
July 20, 2026	15.66	15.35	15.35	15.8	15.25	192,116
July 17, 2026	15.87	15.71	15.71	15.94	15.48	127,948
July 16, 2026	16.86	15.92	15.92	16.86	15.45	184,351
July 15, 2026	16.45	16.05	16.05	16.7	15.73	173,793
July 14, 2026	16.36	16.44	16.44	16.7	16.24	190,228
July 13, 2026	16.13	16.19	16.19	16.33	16.06	120,480
July 10, 2026	16.29	16.27	16.27	16.41	16.18	89,778
July 09, 2026	16.18	16.29	16.29	16.47	16.08	173,937
July 08, 2026	16.57	16.12	16.12	16.76	16.08	167,924
July 07, 2026	16.76	16.63	16.63	16.88	16.29	157,262
July 06, 2026	16.66	16.8	16.8	17.42	16.12	182,213
July 02, 2026	17.2	16.69	16.69	17.21	16.33	271,896
July 01, 2026	17.59	17.14	17.14	17.59	16.99	241,978
June 30, 2026	18.35	17.47	17.47	18.54	17.31	375,129
June 29, 2026	18.84	18.23	18.23	19.01	18.04	304,616
June 26, 2026	18.65	18.82	18.82	18.94	18.34	1.12M
June 25, 2026	18.92	18.78	18.78	19.64	18.71	117,983
June 24, 2026	19.13	18.86	18.86	19.62	18.73	170,729
June 23, 2026	18.56	19.07	19.07	19.36	18.47	242,255
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