Mistras Group Inc. (MG)
10.45
-0.15 (-1.42%)
At close: Mar 31, 2025, 12:05 PM
Mistras Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.85 | 10.95 | 10.55 | 10.60 | -0.23 | -2.12% | 151,783 |
| Mar 27, 2025 | 10.54 | 10.86 | 10.46 | 10.83 | 0.21 | 1.98% | 276,301 |
| Mar 26, 2025 | 10.82 | 10.91 | 10.58 | 10.62 | -0.17 | -1.58% | 144,602 |
| Mar 25, 2025 | 10.74 | 10.94 | 10.68 | 10.79 | 0.11 | 1.03% | 223,400 |
| Mar 24, 2025 | 10.68 | 10.89 | 10.63 | 10.68 | 0.10 | 0.95% | 158,300 |
| Mar 21, 2025 | 10.11 | 10.82 | 10.10 | 10.58 | 0.57 | 5.69% | 397,245 |
| Mar 20, 2025 | 9.99 | 10.10 | 9.78 | 10.01 | -0.06 | -0.60% | 285,000 |
| Mar 19, 2025 | 9.88 | 10.13 | 9.87 | 10.07 | 0.20 | 2.03% | 173,600 |
| Mar 18, 2025 | 9.70 | 9.94 | 9.64 | 9.87 | -0.01 | -0.10% | 138,400 |
| Mar 17, 2025 | 9.91 | 10.12 | 9.87 | 9.88 | -0.12 | -1.20% | 98,700 |
| Mar 14, 2025 | 10.03 | 10.19 | 9.96 | 10.00 | 0.02 | 0.20% | 101,646 |
| Mar 13, 2025 | 10.20 | 10.30 | 9.89 | 9.98 | -0.27 | -2.63% | 127,000 |
| Mar 12, 2025 | 9.93 | 10.45 | 9.75 | 10.25 | 0.33 | 3.33% | 246,100 |
| Mar 11, 2025 | 9.89 | 10.06 | 9.78 | 9.92 | -0.01 | -0.10% | 173,800 |
| Mar 10, 2025 | 10.18 | 10.55 | 9.87 | 9.93 | -0.43 | -4.15% | 229,200 |
| Mar 7, 2025 | 10.36 | 10.71 | 10.31 | 10.36 | 0.05 | 0.48% | 169,906 |
| Mar 6, 2025 | 9.99 | 10.79 | 9.66 | 10.31 | 1.12 | 12.19% | 325,200 |
| Mar 5, 2025 | 9.28 | 9.38 | 8.99 | 9.19 | -0.11 | -1.18% | 190,286 |
| Mar 4, 2025 | 9.30 | 9.43 | 9.11 | 9.30 | -0.15 | -1.59% | 169,125 |
| Mar 3, 2025 | 9.86 | 9.92 | 9.34 | 9.45 | -0.39 | -3.96% | 130,904 |
| Feb 28, 2025 | 9.68 | 9.88 | 9.68 | 9.84 | 0.14 | 1.44% | 78,113 |
| Feb 27, 2025 | 9.78 | 9.81 | 9.66 | 9.70 | -0.07 | -0.72% | 101,900 |
| Feb 26, 2025 | 9.80 | 9.95 | 9.71 | 9.77 | -0.07 | -0.71% | 74,600 |
| Feb 25, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 0.06 | 0.61% | 144,143 |
| Feb 24, 2025 | 9.95 | 10.02 | 9.78 | 9.78 | -0.11 | -1.11% | 132,100 |
| Feb 21, 2025 | 10.18 | 10.18 | 9.89 | 9.89 | -0.19 | -1.88% | 97,100 |
| Feb 20, 2025 | 10.03 | 10.13 | 9.93 | 10.08 | -0.01 | -0.10% | 72,100 |
| Feb 19, 2025 | 10.03 | 10.10 | 9.87 | 10.09 | -0.02 | -0.20% | 63,431 |
| Feb 18, 2025 | 10.09 | 10.14 | 10.00 | 10.11 | 0.03 | 0.30% | 109,841 |
| Feb 14, 2025 | 10.21 | 10.27 | 10.03 | 10.08 | -0.04 | -0.40% | 54,708 |
| Feb 13, 2025 | 10.04 | 10.13 | 9.91 | 10.12 | 0.20 | 2.02% | 67,900 |
| Feb 12, 2025 | 9.96 | 10.02 | 9.77 | 9.92 | -0.16 | -1.59% | 71,400 |
| Feb 11, 2025 | 9.95 | 10.10 | 9.86 | 10.08 | 0.05 | 0.50% | 59,103 |
| Feb 10, 2025 | 10.14 | 10.17 | 10.01 | 10.03 | 0.00 | 0.00% | 70,937 |
| Feb 7, 2025 | 10.03 | 10.07 | 9.87 | 10.03 | -0.01 | -0.10% | 58,013 |
| Feb 6, 2025 | 10.05 | 10.06 | 9.93 | 10.04 | 0.00 | 0.00% | 42,600 |
| Feb 5, 2025 | 10.04 | 10.08 | 10.00 | 10.04 | 0.09 | 0.90% | 61,232 |
| Feb 4, 2025 | 9.68 | 10.00 | 9.68 | 9.95 | 0.23 | 2.37% | 64,823 |
| Feb 3, 2025 | 9.77 | 9.87 | 9.63 | 9.72 | -0.20 | -2.02% | 77,608 |
| Jan 31, 2025 | 10.04 | 10.13 | 9.91 | 9.92 | -0.14 | -1.39% | 102,707 |
| Jan 30, 2025 | 10.07 | 10.20 | 9.97 | 10.06 | 0.10 | 1.00% | 92,504 |
| Jan 29, 2025 | 10.01 | 10.07 | 9.85 | 9.96 | -0.05 | -0.50% | 106,941 |
| Jan 28, 2025 | 9.94 | 10.08 | 9.91 | 10.01 | 0.06 | 0.60% | 127,201 |
| Jan 27, 2025 | 9.96 | 10.16 | 9.91 | 9.95 | -0.11 | -1.09% | 182,531 |
| Jan 24, 2025 | 9.89 | 10.14 | 9.89 | 10.06 | 0.16 | 1.62% | 138,234 |
| Jan 23, 2025 | 9.64 | 9.94 | 9.64 | 9.90 | 0.21 | 2.17% | 119,600 |
| Jan 22, 2025 | 9.80 | 9.92 | 9.65 | 9.69 | -0.14 | -1.42% | 215,700 |
| Jan 21, 2025 | 9.73 | 10.01 | 9.67 | 9.83 | 0.22 | 2.29% | 142,726 |
| Jan 17, 2025 | 9.57 | 9.68 | 9.52 | 9.61 | 0.12 | 1.26% | 96,800 |
| Jan 16, 2025 | 9.47 | 9.56 | 9.44 | 9.49 | -0.01 | -0.11% | 83,300 |