Montrose Environmental Gr... (MEG)
NYSE: MEG
· Real-Time Price · USD
30.42
1.10 (3.75%)
At close: Sep 05, 2025, 3:59 PM
30.33
-0.30%
After-hours: Sep 05, 2025, 07:24 PM EDT
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.67 | 30.43 | 28.95 | 30.41 | 30.41 | 3.72% | 378,736 |
| 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 |
| Aug 28, 2025 | 30.12 | 30.44 | 29.69 | 30.13 | 30.13 | 0.27% | 409,501 |
| Aug 27, 2025 | 29.27 | 30.40 | 29.05 | 30.05 | 30.05 | 3.02% | 415,600 |
| Aug 26, 2025 | 29.33 | 29.80 | 28.98 | 29.17 | 29.17 | -0.65% | 427,728 |
| Aug 25, 2025 | 29.85 | 30.11 | 29.34 | 29.36 | 29.36 | -2.30% | 407,276 |
| Aug 22, 2025 | 28.06 | 30.20 | 28.06 | 30.05 | 30.05 | 7.40% | 550,041 |
| Aug 21, 2025 | 27.70 | 28.19 | 27.20 | 27.98 | 27.98 | 2.04% | 272,800 |
| Aug 20, 2025 | 27.10 | 27.55 | 26.60 | 27.42 | 27.42 | 0.70% | 357,832 |
| Aug 19, 2025 | 27.98 | 28.16 | 26.98 | 27.23 | 27.23 | -2.61% | 542,400 |
| Aug 18, 2025 | 28.20 | 28.34 | 27.90 | 27.96 | 27.96 | -0.14% | 601,800 |
| Aug 15, 2025 | 28.10 | 28.19 | 27.68 | 28.00 | 28.00 | -0.28% | 650,638 |
| Aug 14, 2025 | 27.80 | 28.49 | 26.92 | 28.08 | 28.08 | 0.68% | 495,200 |
| 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 |