Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mistras Group Inc (NY: MG )

8.340 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.470 5.540 5.327 5.470 45,947 +0.08(+1.48%)
Oct 30, 2023 5.470 5.470 5.315 5.390 40,668 -0.03(-0.55%)
Oct 27, 2023 5.620 5.620 5.410 5.420 47,647 -0.19(-3.39%)
Oct 26, 2023 5.400 5.740 5.310 5.610 67,756 +0.28(+5.25%)
Oct 25, 2023 5.200 5.430 5.200 5.330 35,551 +0.09(+1.72%)
Oct 24, 2023 5.230 5.290 5.190 5.240 33,775 +0.04(+0.77%)
Oct 23, 2023 5.180 5.270 5.180 5.200 59,047 -0.08(-1.52%)
Oct 20, 2023 5.320 5.350 5.230 5.280 47,417 -0.01(-0.19%)
Oct 19, 2023 5.360 5.420 5.262 5.290 26,220 -0.01(-0.19%)
Oct 18, 2023 5.360 5.490 5.240 5.300 108,041 -0.06(-1.12%)
Oct 17, 2023 5.260 5.380 5.200 5.360 68,001 +0.11(+2.10%)
Oct 16, 2023 5.240 5.310 5.210 5.250 25,704 +0.10(+1.94%)
Oct 13, 2023 5.240 5.260 5.090 5.150 57,002 -0.03(-0.58%)
Oct 12, 2023 5.360 5.410 5.141 5.180 79,675 -0.18(-3.36%)
Oct 11, 2023 5.480 5.480 5.239 5.360 54,184 -0.03(-0.56%)
Oct 10, 2023 5.490 5.590 5.380 5.390 48,030 -0.19(-3.41%)
Oct 09, 2023 5.290 5.620 5.170 5.580 43,710 +0.33(+6.29%)
Oct 06, 2023 5.230 5.360 5.210 5.250 52,986 +0.06(+1.16%)
Oct 05, 2023 5.270 5.270 5.091 5.190 77,496 -0.05(-0.95%)
Oct 04, 2023 5.200 5.440 4.990 5.240 147,063 +0.14(+2.75%)
Oct 03, 2023 5.050 5.180 5.020 5.100 62,674 +0.06(+1.19%)
Oct 02, 2023 5.480 5.480 4.960 5.040 142,209 -0.41(-7.52%)
Sep 29, 2023 5.550 5.650 5.430 5.450 39,080 -0.09(-1.62%)
Sep 28, 2023 5.550 5.830 5.500 5.540 32,255 +0.04(+0.73%)
Sep 27, 2023 5.380 5.605 5.340 5.500 34,149 +0.13(+2.42%)
Sep 26, 2023 5.340 5.430 5.340 5.370 49,208 -0.06(-1.10%)
Sep 25, 2023 5.450 5.510 5.410 5.430 82,091 +0.00(+0.00%)
Sep 22, 2023 5.500 5.550 5.425 5.430 83,378 -0.11(-1.99%)
Sep 21, 2023 5.390 5.590 5.350 5.540 38,013 +0.16(+2.97%)
Sep 20, 2023 5.460 5.590 5.360 5.380 49,065 -0.12(-2.18%)
Sep 19, 2023 5.370 5.749 5.370 5.500 63,888 +0.07(+1.29%)
Sep 18, 2023 5.700 5.720 5.390 5.430 39,790 -0.20(-3.55%)
Sep 15, 2023 5.570 5.850 5.490 5.630 301,158 +0.05(+0.90%)
Sep 14, 2023 5.510 5.689 5.370 5.580 63,004 +0.14(+2.57%)
Sep 13, 2023 5.440 5.570 5.370 5.440 51,136 +0.04(+0.74%)
Sep 12, 2023 5.300 5.480 5.300 5.400 23,877 +0.08(+1.50%)
Sep 11, 2023 5.290 5.417 5.240 5.320 63,004 +0.08(+1.53%)
Sep 08, 2023 5.270 5.310 5.075 5.240 50,839 +0.02(+0.38%)
Sep 07, 2023 5.320 5.330 5.130 5.220 163,251 -0.11(-2.06%)
Sep 06, 2023 5.190 5.407 5.100 5.330 85,763 +0.07(+1.33%)
Sep 05, 2023 5.380 5.530 5.095 5.260 123,683 -0.12(-2.23%)
Sep 01, 2023 5.390 5.560 5.350 5.380 28,222 +0.04(+0.75%)
Aug 31, 2023 5.470 5.470 5.285 5.340 50,763 -0.13(-2.38%)
Aug 30, 2023 5.550 5.550 5.430 5.470 23,295 -0.03(-0.55%)
Aug 29, 2023 5.400 5.520 5.400 5.500 23,815 +0.08(+1.48%)
Aug 28, 2023 5.450 5.475 5.400 5.420 37,287 -0.03(-0.55%)
Aug 25, 2023 5.550 5.550 5.370 5.450 41,755 -0.04(-0.73%)
Aug 24, 2023 5.600 5.700 5.470 5.490 65,274 -0.11(-1.96%)
Aug 23, 2023 5.560 5.704 5.560 5.600 57,435 -0.02(-0.36%)
Aug 22, 2023 5.650 5.660 5.500 5.620 60,846 -0.02(-0.35%)
Aug 21, 2023 5.670 5.670 5.510 5.640 64,243 -0.06(-1.05%)
Aug 18, 2023 5.570 5.770 5.570 5.700 41,252 +0.07(+1.24%)
Aug 17, 2023 5.850 5.850 5.570 5.630 67,885 -0.18(-3.10%)
Aug 16, 2023 5.670 5.950 5.670 5.810 84,485 +0.15(+2.65%)
Aug 15, 2023 5.690 5.710 5.400 5.660 107,945 -0.05(-0.88%)
Aug 14, 2023 5.650 5.780 5.550 5.710 83,547 +0.09(+1.60%)
Aug 11, 2023 5.500 5.720 5.500 5.620 58,763 +0.12(+2.18%)
Aug 10, 2023 5.400 5.550 5.350 5.500 139,605 +0.13(+2.42%)
Aug 09, 2023 5.330 5.460 5.315 5.370 154,414 +0.05(+0.94%)
Aug 08, 2023 5.400 5.407 5.150 5.320 183,258 -0.05(-0.93%)
Aug 07, 2023 5.600 5.650 5.290 5.370 171,302 -0.22(-3.94%)
Aug 04, 2023 6.100 6.130 5.480 5.590 172,381 -0.53(-8.66%)
Aug 03, 2023 7.000 7.430 5.970 6.120 344,665 -1.62(-20.93%)
Aug 02, 2023 7.760 7.810 7.610 7.740 77,391 -0.05(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.