Mistras Group Inc. (MG)
9.00
-0.32 (-3.43%)
At close: Apr 21, 2025, 10:40 AM
Mistras Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.24 | 9.24 | 9.37 | 9.37 | 9.13 | 9.13 | 9.32 | 9.32 | n/a | 128,308 |
| Apr 16, 2025 | 9.36 | 9.36 | 9.43 | 9.43 | 9.16 | 9.16 | 9.27 | 9.27 | -0.54% | 74,400 |
| Apr 15, 2025 | 9.49 | 9.49 | 9.57 | 9.57 | 9.37 | 9.37 | 9.40 | 9.40 | 1.40% | 106,800 |
| Apr 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.19 | 9.19 | 9.46 | 9.46 | 0.64% | 115,500 |
| Apr 11, 2025 | 9.26 | 9.26 | 9.43 | 9.43 | 9.07 | 9.07 | 9.33 | 9.33 | -1.37% | 91,947 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.