Montrose Environmental Gr... (MEG)
NYSE: MEG
· Real-Time Price · USD
28.03
0.14 (0.50%)
At close: Aug 14, 2025, 3:59 PM
28.08
0.18%
Pre-market: Aug 15, 2025, 06:43 AM EDT
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.80 | 28.49 | 26.92 | 28.08 | 28.08 | 0.68% | 494,957 |
| Aug 13, 2025 | 27.66 | 28.44 | 27.00 | 27.89 | 27.89 | 2.20% | 1,272,900 |
| Aug 12, 2025 | 25.57 | 27.67 | 25.25 | 27.29 | 27.29 | 7.82% | 1,316,720 |
| Aug 11, 2025 | 26.70 | 26.70 | 25.26 | 25.31 | 25.31 | -3.14% | 577,900 |
| Aug 8, 2025 | 24.61 | 26.80 | 24.58 | 26.13 | 26.13 | 6.52% | 943,721 |
| Aug 7, 2025 | 29.70 | 32.00 | 22.85 | 24.53 | 24.53 | 8.49% | 1,334,464 |
| Aug 6, 2025 | 23.00 | 23.28 | 22.28 | 22.61 | 22.61 | -0.48% | 404,649 |
| Aug 5, 2025 | 21.29 | 22.76 | 21.09 | 22.72 | 22.72 | 6.77% | 511,637 |
| Aug 4, 2025 | 20.56 | 21.80 | 20.34 | 21.28 | 21.28 | 3.45% | 404,543 |
| Aug 1, 2025 | 22.11 | 22.11 | 20.46 | 20.57 | 20.57 | -9.34% | 318,505 |
| Jul 31, 2025 | 22.01 | 23.88 | 21.96 | 22.69 | 22.69 | 2.07% | 347,400 |
| Jul 30, 2025 | 22.74 | 22.91 | 22.00 | 22.23 | 22.23 | -0.71% | 249,725 |
| Jul 29, 2025 | 23.43 | 23.43 | 22.23 | 22.39 | 22.39 | -3.78% | 350,130 |
| Jul 28, 2025 | 23.32 | 23.69 | 23.19 | 23.27 | 23.27 | -0.73% | 211,147 |
| Jul 25, 2025 | 22.95 | 23.59 | 22.53 | 23.44 | 23.44 | 1.38% | 200,635 |
| Jul 24, 2025 | 22.95 | 23.88 | 22.71 | 23.12 | 23.12 | 1.99% | 307,271 |
| Jul 23, 2025 | 23.13 | 23.22 | 22.33 | 22.67 | 22.67 | 0.58% | 174,900 |
| Jul 22, 2025 | 21.40 | 22.61 | 21.40 | 22.54 | 22.54 | 5.87% | 404,010 |
| Jul 21, 2025 | 22.30 | 22.47 | 21.23 | 21.29 | 21.29 | -2.96% | 220,900 |
| Jul 18, 2025 | 22.13 | 22.21 | 21.60 | 21.94 | 21.94 | 0.05% | 274,022 |