Montrose Environmental Gr... (MEG)
13.61
-0.65 (-4.56%)
At close: Apr 01, 2025, 3:59 PM
13.20
-3.00%
After-hours: Apr 01, 2025, 08:00 PM EDT
Montrose Environmental Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.25 | 14.47 | 13.40 | 13.61 | -0.65 | -4.56% | 340,353 |
| Mar 31, 2025 | 13.99 | 14.68 | 13.79 | 14.26 | -0.15 | -1.04% | 559,840 |
| Mar 28, 2025 | 14.77 | 15.05 | 14.34 | 14.41 | -0.41 | -2.77% | 352,800 |
| Mar 27, 2025 | 15.08 | 15.79 | 14.51 | 14.82 | -0.34 | -2.24% | 367,507 |
| Mar 26, 2025 | 15.44 | 15.62 | 14.72 | 15.16 | -0.22 | -1.43% | 306,018 |
| Mar 25, 2025 | 15.39 | 15.61 | 14.91 | 15.38 | -0.01 | -0.06% | 654,149 |
| Mar 24, 2025 | 14.80 | 15.85 | 14.78 | 15.39 | 0.76 | 5.19% | 434,300 |
| Mar 21, 2025 | 14.51 | 15.04 | 14.28 | 14.63 | -0.24 | -1.61% | 1,820,500 |
| Mar 20, 2025 | 15.18 | 15.26 | 14.56 | 14.87 | -0.52 | -3.38% | 501,516 |
| Mar 19, 2025 | 15.68 | 15.89 | 14.90 | 15.39 | -0.37 | -2.35% | 605,439 |
| Mar 18, 2025 | 16.29 | 16.36 | 15.37 | 15.76 | -0.71 | -4.31% | 494,411 |
| Mar 17, 2025 | 16.16 | 17.56 | 15.87 | 16.47 | -0.42 | -2.49% | 711,300 |
| Mar 14, 2025 | 17.07 | 17.47 | 16.74 | 16.89 | 0.02 | 0.12% | 422,900 |
| Mar 13, 2025 | 17.27 | 17.51 | 16.02 | 16.87 | -0.69 | -3.93% | 435,300 |
| Mar 12, 2025 | 17.94 | 18.38 | 17.54 | 17.56 | -0.03 | -0.17% | 329,000 |
| Mar 11, 2025 | 16.75 | 17.84 | 16.15 | 17.59 | 1.05 | 6.35% | 785,536 |
| Mar 10, 2025 | 17.27 | 17.86 | 16.29 | 16.54 | -0.71 | -4.12% | 756,042 |
| Mar 7, 2025 | 17.76 | 18.03 | 16.50 | 17.25 | -0.70 | -3.90% | 594,926 |
| Mar 6, 2025 | 19.13 | 19.80 | 17.90 | 17.95 | -1.95 | -9.80% | 472,356 |
| Mar 5, 2025 | 18.80 | 19.98 | 18.64 | 19.90 | 1.25 | 6.70% | 412,130 |
| Mar 4, 2025 | 19.43 | 19.94 | 17.92 | 18.65 | -1.22 | -6.14% | 690,123 |
| Mar 3, 2025 | 19.65 | 20.71 | 19.28 | 19.87 | 0.44 | 2.26% | 622,260 |
| Feb 28, 2025 | 22.70 | 22.92 | 18.95 | 19.43 | -3.70 | -16.00% | 786,064 |
| Feb 27, 2025 | 18.92 | 23.58 | 18.84 | 23.13 | 5.69 | 32.63% | 1,053,400 |
| Feb 26, 2025 | 17.47 | 18.43 | 17.15 | 17.44 | 0.09 | 0.52% | 438,500 |
| Feb 25, 2025 | 17.85 | 18.16 | 17.31 | 17.35 | -0.55 | -3.07% | 343,907 |
| Feb 24, 2025 | 17.87 | 18.17 | 17.47 | 17.90 | 0.16 | 0.90% | 260,600 |
| Feb 21, 2025 | 18.42 | 18.90 | 17.59 | 17.74 | -0.31 | -1.72% | 284,300 |
| Feb 20, 2025 | 18.32 | 18.62 | 17.92 | 18.05 | -0.20 | -1.10% | 413,900 |
| Feb 19, 2025 | 18.01 | 18.50 | 17.44 | 18.25 | 0.08 | 0.44% | 417,022 |
| Feb 18, 2025 | 18.86 | 19.10 | 17.93 | 18.17 | -0.67 | -3.56% | 466,718 |
| Feb 14, 2025 | 18.51 | 19.02 | 18.22 | 18.84 | 0.59 | 3.23% | 301,542 |
| Feb 13, 2025 | 18.78 | 18.97 | 18.18 | 18.25 | -0.34 | -1.83% | 392,600 |
| Feb 12, 2025 | 18.67 | 19.20 | 18.35 | 18.59 | -0.44 | -2.31% | 294,724 |
| Feb 11, 2025 | 20.79 | 20.85 | 18.85 | 19.03 | -2.06 | -9.77% | 315,772 |
| Feb 10, 2025 | 21.28 | 21.42 | 20.73 | 21.09 | -0.05 | -0.24% | 317,500 |
| Feb 7, 2025 | 20.93 | 21.39 | 20.38 | 21.14 | 0.17 | 0.81% | 323,800 |
| Feb 6, 2025 | 20.63 | 22.13 | 20.31 | 20.97 | 0.51 | 2.49% | 504,428 |
| Feb 5, 2025 | 20.07 | 20.76 | 19.78 | 20.46 | 0.58 | 2.92% | 436,148 |
| Feb 4, 2025 | 19.75 | 20.02 | 19.34 | 19.88 | 0.04 | 0.20% | 433,143 |
| Feb 3, 2025 | 20.40 | 21.07 | 19.83 | 19.84 | -0.98 | -4.71% | 357,100 |
| Jan 31, 2025 | 21.14 | 21.68 | 20.63 | 20.82 | -0.17 | -0.81% | 392,000 |
| Jan 30, 2025 | 21.24 | 21.36 | 20.63 | 20.99 | 0.10 | 0.48% | 371,300 |
| Jan 29, 2025 | 21.64 | 22.01 | 20.63 | 20.89 | -0.64 | -2.97% | 380,674 |
| Jan 28, 2025 | 22.01 | 22.80 | 21.07 | 21.53 | -0.20 | -0.92% | 283,532 |
| Jan 27, 2025 | 23.31 | 23.31 | 20.55 | 21.73 | -1.79 | -7.61% | 631,900 |
| Jan 24, 2025 | 22.68 | 23.76 | 22.47 | 23.52 | 1.02 | 4.53% | 523,390 |
| Jan 23, 2025 | 23.36 | 23.79 | 21.55 | 22.50 | -1.01 | -4.30% | 491,700 |
| Jan 22, 2025 | 23.93 | 24.42 | 23.32 | 23.51 | -0.50 | -2.08% | 382,100 |
| Jan 21, 2025 | 22.64 | 24.79 | 22.50 | 24.01 | 1.38 | 6.10% | 685,300 |