Montrose Environmental Gr... (MEG)
NYSE: MEG
· Real-Time Price · USD
27.72
-0.18 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
28.01
1.05%
After-hours: Sep 26, 2025, 07:18 PM EDT
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.96 | 28.08 | 27.65 | 27.73 | 27.73 | -0.61% | 200,822 |
| Sep 25, 2025 | 27.69 | 28.48 | 27.46 | 27.90 | 27.90 | -0.11% | 316,170 |
| Sep 24, 2025 | 28.04 | 28.29 | 27.36 | 27.93 | 27.93 | 0.29% | 466,800 |
| Sep 23, 2025 | 29.06 | 29.23 | 27.81 | 27.85 | 27.85 | -3.67% | 372,627 |
| Sep 22, 2025 | 28.53 | 29.04 | 28.12 | 28.91 | 28.91 | 1.19% | 499,900 |
| Sep 19, 2025 | 29.61 | 29.90 | 28.50 | 28.57 | 28.57 | -2.92% | 917,100 |
| Sep 18, 2025 | 29.64 | 29.68 | 28.88 | 29.43 | 29.43 | 0.34% | 509,231 |
| Sep 17, 2025 | 30.42 | 30.97 | 29.33 | 29.33 | 29.33 | -3.84% | 482,700 |
| Sep 16, 2025 | 31.11 | 31.11 | 30.30 | 30.50 | 30.50 | -0.49% | 381,100 |
| Sep 15, 2025 | 30.19 | 31.16 | 29.94 | 30.65 | 30.65 | 2.82% | 563,374 |
| Sep 12, 2025 | 29.90 | 30.28 | 29.44 | 29.81 | 29.81 | -0.63% | 392,615 |
| Sep 11, 2025 | 29.18 | 30.63 | 29.18 | 30.00 | 30.00 | 3.38% | 552,322 |
| Sep 10, 2025 | 28.55 | 29.38 | 28.38 | 29.02 | 29.02 | 1.75% | 377,628 |
| Sep 9, 2025 | 29.33 | 29.33 | 27.95 | 28.52 | 28.52 | -2.33% | 403,025 |
| Sep 8, 2025 | 30.25 | 30.25 | 28.79 | 29.20 | 29.20 | -3.98% | 385,803 |
| Sep 5, 2025 | 29.67 | 30.43 | 28.95 | 30.41 | 30.41 | 3.72% | 378,944 |
| Sep 4, 2025 | 28.88 | 29.55 | 28.60 | 29.32 | 29.32 | 2.05% | 437,927 |
| Sep 3, 2025 | 30.54 | 30.69 | 28.63 | 28.73 | 28.73 | -6.33% | 403,680 |
| Sep 2, 2025 | 30.18 | 30.82 | 29.62 | 30.67 | 30.67 | -1.26% | 436,941 |
| Aug 29, 2025 | 30.08 | 31.22 | 29.86 | 31.06 | 31.06 | 3.09% | 345,300 |