Mistras Group Inc. (MG)
NYSE: MG
· Real-Time Price · USD
9.76
-0.03 (-0.31%)
At close: Sep 05, 2025, 3:59 PM
9.54
-2.25%
After-hours: Sep 05, 2025, 06:09 PM EDT
MG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.84 | 9.86 | 9.63 | 9.73 | 9.73 | -0.61% | 93,364 |
| 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 |
| Aug 28, 2025 | 9.65 | 9.66 | 9.46 | 9.49 | 9.49 | -1.56% | 83,943 |
| Aug 27, 2025 | 9.50 | 9.77 | 9.50 | 9.64 | 9.64 | 1.26% | 104,814 |
| Aug 26, 2025 | 9.41 | 9.58 | 9.41 | 9.52 | 9.52 | 0.95% | 72,829 |
| Aug 25, 2025 | 9.56 | 9.61 | 9.41 | 9.43 | 9.43 | -1.87% | 93,411 |
| Aug 22, 2025 | 9.25 | 9.99 | 9.24 | 9.61 | 9.61 | 4.12% | 242,446 |
| Aug 21, 2025 | 9.15 | 9.29 | 9.09 | 9.23 | 9.23 | 0.54% | 72,300 |
| Aug 20, 2025 | 9.07 | 9.20 | 8.96 | 9.18 | 9.18 | 0.99% | 96,500 |
| Aug 19, 2025 | 9.19 | 9.32 | 9.03 | 9.09 | 9.09 | -0.55% | 93,725 |
| Aug 18, 2025 | 9.06 | 9.27 | 9.06 | 9.14 | 9.14 | 0.88% | 134,400 |
| Aug 15, 2025 | 9.07 | 9.13 | 8.93 | 9.06 | 9.06 | 0.44% | 132,907 |
| Aug 14, 2025 | 9.16 | 9.16 | 8.97 | 9.02 | 9.02 | -1.53% | 92,970 |
| 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 |