Mistras Group Inc. (MG)
NYSE: MG
· Real-Time Price · USD
9.01
-0.01 (-0.11%)
At close: Aug 15, 2025, 10:19 AM
MG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.16 | 9.16 | 8.97 | 9.02 | 9.02 | -1.53% | 92,557 |
| Aug 13, 2025 | 9.29 | 9.30 | 9.07 | 9.16 | 9.16 | 0.11% | 335,200 |
| Aug 12, 2025 | 9.03 | 9.27 | 9.00 | 9.15 | 9.15 | 1.33% | 154,700 |
| Aug 11, 2025 | 8.71 | 9.09 | 8.71 | 9.03 | 9.03 | 3.44% | 183,317 |
| Aug 8, 2025 | 8.80 | 8.90 | 8.61 | 8.73 | 8.73 | -0.80% | 106,600 |
| Aug 7, 2025 | 8.09 | 8.93 | 8.09 | 8.80 | 8.80 | 10.41% | 255,700 |
| Aug 6, 2025 | 7.91 | 8.03 | 7.81 | 7.97 | 7.97 | 0.76% | 81,200 |
| Aug 5, 2025 | 7.94 | 7.99 | 7.83 | 7.91 | 7.91 | -0.75% | 56,538 |
| Aug 4, 2025 | 7.87 | 8.01 | 7.87 | 7.97 | 7.97 | 1.79% | 71,600 |
| Aug 1, 2025 | 7.84 | 7.90 | 7.74 | 7.83 | 7.83 | -1.39% | 70,000 |
| Jul 31, 2025 | 7.92 | 7.95 | 7.81 | 7.94 | 7.94 | 0.00% | 62,400 |
| Jul 30, 2025 | 8.14 | 8.15 | 7.88 | 7.94 | 7.94 | -2.10% | 53,938 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.97 | 8.11 | 8.11 | -1.82% | 61,621 |
| Jul 28, 2025 | 8.24 | 8.30 | 8.14 | 8.26 | 8.26 | 0.24% | 63,900 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.24% | 30,600 |
| Jul 24, 2025 | 8.23 | 8.33 | 8.20 | 8.26 | 8.26 | -0.60% | 89,916 |
| Jul 23, 2025 | 8.25 | 8.33 | 8.16 | 8.31 | 8.31 | 1.71% | 117,600 |
| Jul 22, 2025 | 8.08 | 8.28 | 8.05 | 8.17 | 8.17 | 1.36% | 93,730 |
| Jul 21, 2025 | 8.01 | 8.09 | 7.90 | 8.06 | 8.06 | 1.51% | 138,949 |
| Jul 18, 2025 | 8.01 | 8.01 | 7.81 | 7.94 | 7.94 | -0.63% | 119,520 |