Mistras Group Inc. (MG)
NYSE: MG
· Real-Time Price · USD
9.70
0.12 (1.25%)
At close: Sep 26, 2025, 3:59 PM
9.68
-0.21%
After-hours: Sep 26, 2025, 06:21 PM EDT
MG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.60 | 9.79 | 9.60 | 9.68 | 9.68 | 1.04% | 80,733 |
| Sep 25, 2025 | 9.61 | 9.72 | 9.49 | 9.58 | 9.58 | -0.93% | 103,366 |
| Sep 24, 2025 | 9.93 | 10.04 | 9.63 | 9.67 | 9.67 | -2.42% | 156,127 |
| Sep 23, 2025 | 9.79 | 9.95 | 9.69 | 9.91 | 9.91 | 1.33% | 133,012 |
| Sep 22, 2025 | 9.53 | 9.83 | 9.51 | 9.78 | 9.78 | 2.62% | 173,800 |
| Sep 19, 2025 | 9.80 | 9.81 | 9.50 | 9.53 | 9.53 | -3.05% | 291,646 |
| Sep 18, 2025 | 9.42 | 9.97 | 9.42 | 9.83 | 9.83 | 4.46% | 129,200 |
| Sep 17, 2025 | 9.54 | 9.62 | 9.35 | 9.41 | 9.41 | -1.16% | 117,000 |
| Sep 16, 2025 | 9.51 | 9.59 | 9.40 | 9.52 | 9.52 | -0.31% | 74,200 |
| Sep 15, 2025 | 9.49 | 9.60 | 9.44 | 9.55 | 9.55 | 0.74% | 146,015 |
| Sep 12, 2025 | 9.74 | 9.75 | 9.44 | 9.48 | 9.48 | -2.47% | 73,900 |
| Sep 11, 2025 | 9.52 | 9.75 | 9.52 | 9.72 | 9.72 | 1.99% | 89,600 |
| Sep 10, 2025 | 9.54 | 9.56 | 9.41 | 9.53 | 9.53 | 0.00% | 67,642 |
| Sep 9, 2025 | 9.69 | 9.69 | 9.49 | 9.53 | 9.53 | -1.85% | 60,200 |
| Sep 8, 2025 | 9.75 | 9.81 | 9.67 | 9.71 | 9.71 | -0.21% | 86,335 |
| Sep 5, 2025 | 9.84 | 9.86 | 9.63 | 9.73 | 9.73 | -0.61% | 93,400 |
| Sep 4, 2025 | 9.49 | 9.80 | 9.43 | 9.79 | 9.79 | 3.49% | 113,022 |
| Sep 3, 2025 | 9.59 | 9.59 | 9.43 | 9.46 | 9.46 | -1.05% | 131,900 |
| Sep 2, 2025 | 9.48 | 9.65 | 9.44 | 9.56 | 9.56 | 0.00% | 80,927 |
| Aug 29, 2025 | 9.52 | 9.60 | 9.44 | 9.56 | 9.56 | 0.74% | 94,500 |