Skip to main content
IC
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
19.33
+1.76 (10.02%)
At close: May 12, 2025, 4:00 PM
19.03
-0.30 (-1.55%)
After-hours: May 12, 2025, 7:33 PM EDT

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.8219.4418.1719.3319.3310.02%742,789
May 9, 202517.9818.4216.7517.5717.57-0.73%571,977
May 8, 202519.4722.6116.9917.7017.7017.61%1,171,279
May 7, 202515.5815.5814.9215.0515.05-1.38%309,138
May 6, 202514.9615.3914.8715.2615.260.53%219,273
May 5, 202515.3115.6315.1315.1815.18-1.87%299,425
May 2, 202515.1116.0115.0115.4715.474.67%296,787
May 1, 202514.8315.0414.4014.7814.781.03%418,768
Apr 30, 202514.9014.9014.3914.6314.63-4.32%292,278
Apr 29, 202515.1715.5214.9115.2915.290.53%283,491
Apr 28, 202515.2715.5115.0015.2115.21-0.20%247,656
Apr 25, 202515.1015.2814.7115.2415.240.53%279,909
Apr 24, 202514.8415.2114.1615.1615.164.48%340,092
Apr 23, 202515.0015.1714.3314.5114.510.48%378,189
Apr 22, 202514.2614.7413.8714.4414.442.48%488,603
Apr 21, 202514.5114.5413.7514.0914.09-3.43%352,003
Apr 17, 202514.1714.8214.0814.5914.592.31%357,508
Apr 16, 202514.1314.7813.9814.2614.260.49%595,344
Apr 15, 202514.0914.2913.6914.1914.190.28%455,528
Apr 14, 202513.7714.1713.2014.1514.154.81%567,202
Apr 11, 202512.7713.5112.5113.5013.505.63%583,413
Apr 10, 202512.7813.2112.2612.7812.780.39%698,398
Apr 9, 202510.5912.9110.5112.7312.7318.53%1,109,979
Apr 8, 202512.1112.2510.5810.7410.74-8.05%899,868
Apr 7, 202511.1412.3910.8811.6811.68-1.43%977,397
Apr 4, 202511.7812.8111.3911.8511.85-2.87%1,077,314
Apr 3, 202512.8113.0812.1512.2012.20-10.29%480,606
Apr 2, 202513.3213.8513.3213.6013.60-0.07%864,202
Apr 1, 202514.2514.4713.4013.6113.61-4.56%342,260
Mar 31, 202513.9914.6813.7914.2614.26-1.04%559,840
Mar 28, 202514.7715.0514.3414.4114.41-2.77%352,794
Mar 27, 202515.0815.7914.5114.8214.82-2.24%367,507
Mar 26, 202515.4415.6214.7215.1615.16-1.43%306,018
Mar 25, 202515.3915.6114.9115.3815.38-0.06%654,149
Mar 24, 202514.8015.8514.7815.3915.395.19%434,263
Mar 21, 202514.5115.0414.2814.6314.63-1.61%1,820,498
Mar 20, 202515.1815.2614.5614.8714.87-3.38%501,516
Mar 19, 202515.6815.8914.9015.3915.39-2.35%605,439
Mar 18, 202516.2916.3615.3715.7615.76-4.31%494,411
Mar 17, 202516.1617.5615.8716.4716.47-2.49%711,281
Mar 14, 202517.0717.4716.7416.8916.890.12%422,895
Mar 13, 202517.2717.5116.0216.8716.87-3.93%435,264
Mar 12, 202517.9418.3817.5417.5617.56-0.17%328,972
Mar 11, 202516.7517.8416.1517.5917.596.35%785,536
Mar 10, 202517.2717.8616.2916.5416.54-4.12%754,538
Mar 7, 202517.7618.0316.5017.2517.25-3.90%594,926
Mar 6, 202519.1319.8017.9017.9517.95-9.80%472,356
Mar 5, 202518.8019.9818.6419.9019.906.70%412,130
Mar 4, 202519.4319.9417.9218.6518.65-6.14%690,123
Mar 3, 202519.6520.7119.2819.8719.872.26%622,260