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

Mistras Group Inc (NY: MG )

9.120 +0.370 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 29, 2024 8.870 8.870 8.500 8.650 38,793 -0.05(-0.57%)
Feb 28, 2024 8.730 8.761 8.608 8.700 37,298 -0.03(-0.34%)
Feb 27, 2024 8.650 8.770 8.530 8.730 46,412 +0.13(+1.51%)
Feb 26, 2024 8.450 8.650 8.450 8.600 32,265 +0.07(+0.82%)
Feb 23, 2024 8.310 8.545 8.240 8.530 32,335 +0.20(+2.40%)
Feb 22, 2024 8.230 8.470 8.220 8.330 211,729 +0.06(+0.73%)
Feb 21, 2024 8.490 8.570 8.200 8.270 50,260 -0.32(-3.73%)
Feb 20, 2024 8.750 8.780 8.540 8.590 94,612 -0.21(-2.39%)
Feb 16, 2024 8.750 8.881 8.675 8.800 156,262 -0.02(-0.23%)
Feb 15, 2024 8.470 8.880 8.470 8.820 104,079 +0.35(+4.13%)
Feb 14, 2024 8.000 8.550 7.930 8.470 82,106 +0.56(+7.08%)
Feb 13, 2024 7.880 8.070 7.880 7.910 69,092 -0.18(-2.22%)
Feb 12, 2024 7.950 8.180 7.950 8.090 82,468 +0.10(+1.25%)
Feb 09, 2024 7.900 8.020 7.900 7.990 45,370 +0.12(+1.52%)
Feb 08, 2024 7.821 7.970 7.821 7.870 39,321 +0.00(+0.00%)
Feb 07, 2024 7.800 7.930 7.800 7.870 42,865 +0.04(+0.51%)
Feb 06, 2024 7.850 7.880 7.767 7.830 39,036 -0.01(-0.13%)
Feb 05, 2024 7.770 7.900 7.681 7.840 85,438 +0.03(+0.38%)
Feb 02, 2024 7.750 7.930 7.750 7.810 60,365 -0.06(-0.76%)
Feb 01, 2024 7.880 7.920 7.750 7.870 48,757 +0.10(+1.29%)
Jan 31, 2024 7.850 7.930 7.770 7.770 61,667 -0.08(-1.02%)
Jan 30, 2024 7.830 7.900 7.740 7.850 53,431 +0.00(+0.00%)
Jan 29, 2024 7.850 7.920 7.800 7.850 83,369 -0.06(-0.76%)
Jan 26, 2024 8.100 8.100 7.910 7.910 47,683 -0.11(-1.37%)
Jan 25, 2024 7.980 8.040 7.816 8.020 66,220 +0.17(+2.17%)
Jan 24, 2024 8.150 8.150 7.850 7.850 67,530 -0.17(-2.12%)
Jan 23, 2024 8.150 8.230 8.010 8.020 153,592 -0.13(-1.60%)
Jan 22, 2024 7.790 8.150 7.750 8.150 167,082 +0.45(+5.84%)
Jan 19, 2024 7.750 7.790 7.580 7.700 64,200 +0.03(+0.39%)
Jan 18, 2024 7.540 7.730 7.465 7.670 50,117 +0.14(+1.86%)
Jan 17, 2024 7.530 7.615 7.510 7.530 58,412 -0.10(-1.31%)
Jan 16, 2024 7.630 7.720 7.600 7.630 76,404 -0.11(-1.42%)
Jan 12, 2024 7.700 7.875 7.650 7.740 74,833 +0.08(+1.04%)
Jan 11, 2024 7.570 7.720 7.415 7.660 75,018 +0.03(+0.39%)
Jan 10, 2024 7.660 7.742 7.590 7.630 60,441 -0.15(-1.93%)
Jan 09, 2024 8.010 8.170 7.760 7.780 95,179 -0.24(-2.99%)
Jan 08, 2024 7.880 8.180 7.785 8.020 148,876 +0.22(+2.82%)
Jan 05, 2024 7.420 7.930 7.420 7.800 123,831 +0.27(+3.59%)
Jan 04, 2024 7.350 7.560 7.220 7.530 73,194 +0.23(+3.15%)
Jan 03, 2024 7.250 7.465 7.150 7.300 80,177 +0.02(+0.27%)
Jan 02, 2024 7.200 7.290 7.090 7.280 36,534 -0.04(-0.55%)
Dec 29, 2023 7.350 7.423 7.260 7.320 29,342 -0.06(-0.81%)
Dec 28, 2023 7.420 7.500 7.300 7.380 35,844 +0.02(+0.27%)
Dec 27, 2023 7.270 7.440 7.260 7.360 63,602 +0.11(+1.52%)
Dec 26, 2023 7.260 7.300 7.150 7.250 65,710 +0.04(+0.55%)
Dec 22, 2023 7.200 7.300 7.090 7.210 49,435 +0.02(+0.28%)
Dec 21, 2023 7.070 7.270 6.860 7.190 102,184 +0.15(+2.13%)
Dec 20, 2023 7.020 7.240 6.760 7.040 119,799 +0.04(+0.57%)
Dec 19, 2023 6.850 7.100 6.850 7.000 342,817 +0.04(+0.57%)
Dec 18, 2023 6.980 7.022 6.770 6.960 72,652 -0.02(-0.29%)
Dec 15, 2023 6.900 7.060 6.829 6.980 170,590 +0.11(+1.60%)
Dec 14, 2023 6.900 7.050 6.770 6.870 71,142 +0.13(+1.93%)
Dec 13, 2023 6.440 6.820 6.440 6.740 80,561 +0.28(+4.33%)
Dec 12, 2023 6.620 6.810 6.430 6.460 57,069 -0.12(-1.82%)
Dec 11, 2023 6.500 6.630 6.400 6.580 46,470 -0.01(-0.15%)
Dec 08, 2023 6.620 6.742 6.470 6.590 24,472 +0.00(+0.00%)
Dec 07, 2023 6.360 6.690 6.310 6.590 65,050 +0.20(+3.13%)
Dec 06, 2023 6.600 6.735 6.330 6.390 44,008 -0.21(-3.18%)
Dec 05, 2023 6.620 6.650 6.295 6.600 44,940 +0.02(+0.30%)
Dec 04, 2023 6.650 6.820 6.352 6.580 37,744 -0.12(-1.79%)
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.