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 (%)
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%)
Dec 01, 2023 6.600 6.840 6.525 6.700 55,440 +0.08(+1.21%)
Nov 30, 2023 6.670 6.670 6.540 6.620 38,132 +0.04(+0.61%)
Nov 29, 2023 6.600 6.620 6.510 6.580 25,914 +0.10(+1.54%)
Nov 28, 2023 6.880 6.880 6.440 6.480 43,564 -0.36(-5.26%)
Nov 27, 2023 6.800 6.890 6.589 6.840 57,815 +0.00(+0.00%)
Nov 24, 2023 6.700 6.910 6.660 6.840 37,352 +0.20(+3.01%)
Nov 22, 2023 6.460 6.690 6.460 6.640 35,325 +0.22(+3.43%)
Nov 21, 2023 6.500 6.615 6.360 6.420 44,248 -0.14(-2.13%)
Nov 20, 2023 6.610 6.731 6.500 6.560 34,724 -0.11(-1.65%)
Nov 17, 2023 6.690 6.820 6.650 6.670 50,934 -0.01(-0.15%)
Nov 16, 2023 6.720 6.850 6.650 6.680 51,004 -0.03(-0.45%)
Nov 15, 2023 6.810 6.989 6.654 6.710 72,057 -0.02(-0.30%)
Nov 14, 2023 6.440 6.870 6.210 6.730 86,120 +0.43(+6.83%)
Nov 13, 2023 6.000 6.360 5.907 6.300 54,034 +0.30(+5.00%)
Nov 10, 2023 5.930 6.100 5.890 6.000 44,603 +0.11(+1.87%)
Nov 09, 2023 5.890 5.980 5.835 5.890 34,872 +0.02(+0.34%)
Nov 08, 2023 5.980 6.050 5.810 5.870 29,693 -0.10(-1.68%)
Nov 07, 2023 5.840 6.030 5.760 5.970 63,424 +0.14(+2.40%)
Nov 06, 2023 5.850 5.950 5.730 5.830 46,095 -0.11(-1.85%)
Nov 03, 2023 5.750 6.070 5.620 5.940 55,882 +0.62(+11.65%)
Nov 02, 2023 5.450 5.570 5.270 5.320 56,504 -0.07(-1.30%)
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.