Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
21.60
-0.73 (-3.27%)
Jun 27, 2025, 4:00 PM - Market closed
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.30 | 22.41 | 20.50 | 21.60 | 21.60 | -3.27% | 1,410,314 |
| Jun 26, 2025 | 21.76 | 22.61 | 21.54 | 22.33 | 22.33 | 3.33% | 331,202 |
| Jun 25, 2025 | 21.65 | 21.95 | 21.03 | 21.61 | 21.61 | -0.60% | 357,462 |
| Jun 24, 2025 | 21.98 | 21.98 | 21.26 | 21.74 | 21.74 | 2.64% | 382,723 |
| Jun 23, 2025 | 21.61 | 22.05 | 20.60 | 21.18 | 21.18 | -2.75% | 399,964 |
| Jun 20, 2025 | 22.51 | 22.70 | 21.59 | 21.78 | 21.78 | -2.64% | 357,581 |
| Jun 18, 2025 | 23.29 | 23.50 | 22.24 | 22.37 | 22.37 | -3.74% | 397,043 |
| Jun 17, 2025 | 23.37 | 23.85 | 23.13 | 23.24 | 23.24 | -1.61% | 418,565 |
| Jun 16, 2025 | 23.28 | 24.00 | 22.88 | 23.62 | 23.62 | 2.87% | 351,811 |
| Jun 13, 2025 | 22.60 | 23.65 | 22.60 | 22.96 | 22.96 | -2.05% | 443,072 |
| Jun 12, 2025 | 22.14 | 23.59 | 21.96 | 23.44 | 23.44 | 4.97% | 330,057 |
| Jun 11, 2025 | 22.89 | 23.68 | 22.12 | 22.33 | 22.33 | -1.63% | 556,859 |
| Jun 10, 2025 | 22.23 | 23.23 | 22.23 | 22.70 | 22.70 | 2.62% | 428,247 |
| Jun 9, 2025 | 21.65 | 22.38 | 21.48 | 22.12 | 22.12 | 3.32% | 324,279 |
| Jun 6, 2025 | 21.21 | 21.86 | 21.21 | 21.41 | 21.41 | 2.39% | 450,884 |
| Jun 5, 2025 | 20.52 | 21.02 | 20.26 | 20.91 | 20.91 | 2.15% | 315,979 |
| Jun 4, 2025 | 20.78 | 20.98 | 20.46 | 20.47 | 20.47 | -1.49% | 212,542 |
| Jun 3, 2025 | 20.33 | 21.06 | 20.07 | 20.78 | 20.78 | 2.67% | 258,444 |
| Jun 2, 2025 | 19.46 | 20.24 | 19.38 | 20.24 | 20.24 | 3.64% | 255,576 |
| May 30, 2025 | 19.59 | 19.83 | 19.43 | 19.53 | 19.53 | -1.16% | 283,583 |
| May 29, 2025 | 20.64 | 20.78 | 19.59 | 19.76 | 19.76 | -2.85% | 288,892 |
| May 28, 2025 | 20.53 | 20.65 | 20.08 | 20.34 | 20.34 | -0.49% | 396,219 |
| May 27, 2025 | 19.58 | 20.48 | 19.45 | 20.44 | 20.44 | 6.18% | 737,840 |
| May 23, 2025 | 19.14 | 19.68 | 19.10 | 19.25 | 19.25 | -2.38% | 337,089 |
| May 22, 2025 | 19.34 | 19.83 | 19.13 | 19.72 | 19.72 | 1.13% | 285,858 |
| May 21, 2025 | 19.29 | 20.00 | 19.04 | 19.50 | 19.50 | -1.02% | 357,601 |
| May 20, 2025 | 19.61 | 20.08 | 19.58 | 19.70 | 19.70 | 0.46% | 301,218 |
| May 19, 2025 | 19.00 | 19.66 | 19.00 | 19.61 | 19.61 | 1.29% | 255,243 |
| May 16, 2025 | 19.59 | 19.80 | 18.80 | 19.36 | 19.36 | 0.52% | 723,800 |
| May 15, 2025 | 19.05 | 19.80 | 19.05 | 19.26 | 19.26 | 1.74% | 385,916 |
| May 14, 2025 | 18.52 | 19.18 | 18.44 | 18.93 | 18.93 | 1.77% | 398,161 |
| May 13, 2025 | 19.35 | 19.35 | 18.42 | 18.60 | 18.60 | -3.78% | 452,213 |
| May 12, 2025 | 18.82 | 19.44 | 18.17 | 19.33 | 19.33 | 10.02% | 742,864 |
| May 9, 2025 | 17.98 | 18.42 | 16.75 | 17.57 | 17.57 | -0.73% | 571,977 |
| May 8, 2025 | 19.47 | 22.61 | 16.99 | 17.70 | 17.70 | 17.61% | 1,171,279 |
| May 7, 2025 | 15.58 | 15.58 | 14.92 | 15.05 | 15.05 | -1.38% | 309,138 |
| May 6, 2025 | 14.96 | 15.39 | 14.87 | 15.26 | 15.26 | 0.53% | 219,273 |
| May 5, 2025 | 15.31 | 15.63 | 15.13 | 15.18 | 15.18 | -1.87% | 299,425 |
| May 2, 2025 | 15.11 | 16.01 | 15.01 | 15.47 | 15.47 | 4.67% | 296,787 |
| May 1, 2025 | 14.83 | 15.04 | 14.40 | 14.78 | 14.78 | 1.03% | 418,768 |
| Apr 30, 2025 | 14.90 | 14.90 | 14.39 | 14.63 | 14.63 | -4.32% | 292,278 |
| Apr 29, 2025 | 15.17 | 15.52 | 14.91 | 15.29 | 15.29 | 0.53% | 283,491 |
| Apr 28, 2025 | 15.27 | 15.51 | 15.00 | 15.21 | 15.21 | -0.20% | 247,656 |
| Apr 25, 2025 | 15.10 | 15.28 | 14.71 | 15.24 | 15.24 | 0.53% | 279,909 |
| Apr 24, 2025 | 14.84 | 15.21 | 14.16 | 15.16 | 15.16 | 4.48% | 340,092 |
| Apr 23, 2025 | 15.00 | 15.17 | 14.33 | 14.51 | 14.51 | 0.48% | 378,189 |
| Apr 22, 2025 | 14.26 | 14.74 | 13.87 | 14.44 | 14.44 | 2.48% | 488,603 |
| Apr 21, 2025 | 14.51 | 14.54 | 13.75 | 14.09 | 14.09 | -3.43% | 352,003 |
| Apr 17, 2025 | 14.17 | 14.82 | 14.08 | 14.59 | 14.59 | 2.31% | 357,508 |
| Apr 16, 2025 | 14.13 | 14.78 | 13.98 | 14.26 | 14.26 | 0.49% | 595,344 |