Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
9.01
-0.01 (-0.11%)
Aug 15, 2025, 10:25 AM - Market open
Mistras Group 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% | 92,970 |
| Aug 13, 2025 | 9.29 | 9.30 | 9.07 | 9.16 | 9.16 | 0.11% | 335,196 |
| Aug 12, 2025 | 9.03 | 9.27 | 9.00 | 9.15 | 9.15 | 1.33% | 154,677 |
| 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% | 106,584 |
| Aug 7, 2025 | 8.09 | 8.93 | 8.09 | 8.80 | 8.80 | 10.41% | 255,696 |
| Aug 6, 2025 | 7.91 | 8.03 | 7.81 | 7.97 | 7.97 | 0.76% | 81,188 |
| 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% | 71,578 |
| Aug 1, 2025 | 7.84 | 7.90 | 7.74 | 7.83 | 7.83 | -1.39% | 69,983 |
| Jul 31, 2025 | 7.92 | 7.95 | 7.81 | 7.94 | 7.94 | - | 62,395 |
| 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% | 63,880 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.24% | 30,571 |
| 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% | 117,559 |
| 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 |
| Jul 17, 2025 | 8.02 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 101,360 |
| Jul 16, 2025 | 7.90 | 8.02 | 7.76 | 8.02 | 8.02 | 2.17% | 156,314 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.84 | 7.85 | 7.85 | -3.09% | 111,186 |
| Jul 14, 2025 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | -0.49% | 142,155 |
| Jul 11, 2025 | 8.19 | 8.20 | 8.05 | 8.14 | 8.14 | -1.33% | 82,668 |
| Jul 10, 2025 | 8.23 | 8.37 | 8.14 | 8.25 | 8.25 | 0.61% | 117,382 |
| Jul 9, 2025 | 8.10 | 8.22 | 8.04 | 8.20 | 8.20 | 2.37% | 88,801 |
| Jul 8, 2025 | 8.08 | 8.09 | 7.97 | 8.01 | 8.01 | -0.74% | 102,284 |
| Jul 7, 2025 | 8.08 | 8.22 | 7.99 | 8.07 | 8.07 | -0.98% | 86,523 |
| Jul 3, 2025 | 8.04 | 8.20 | 8.04 | 8.15 | 8.15 | 1.62% | 64,473 |
| Jul 2, 2025 | 8.03 | 8.03 | 7.90 | 8.02 | 8.02 | -0.12% | 67,304 |
| Jul 1, 2025 | 8.00 | 8.13 | 7.90 | 8.03 | 8.03 | 0.25% | 97,980 |
| Jun 30, 2025 | 7.95 | 8.05 | 7.85 | 8.01 | 8.01 | 1.65% | 400,729 |
| Jun 27, 2025 | 8.05 | 8.05 | 7.81 | 7.88 | 7.88 | -1.50% | 568,170 |
| Jun 26, 2025 | 7.87 | 8.02 | 7.81 | 8.00 | 8.00 | 2.04% | 127,101 |
| Jun 25, 2025 | 7.92 | 7.92 | 7.77 | 7.84 | 7.84 | -1.51% | 137,709 |
| Jun 24, 2025 | 7.69 | 7.96 | 7.68 | 7.96 | 7.96 | 3.65% | 203,073 |
| Jun 23, 2025 | 7.50 | 7.69 | 7.47 | 7.68 | 7.68 | 1.72% | 135,962 |
| Jun 20, 2025 | 7.57 | 7.70 | 7.48 | 7.55 | 7.55 | 0.27% | 159,371 |
| Jun 18, 2025 | 7.61 | 7.65 | 7.38 | 7.53 | 7.53 | -1.31% | 316,891 |
| Jun 17, 2025 | 7.70 | 7.77 | 7.61 | 7.63 | 7.63 | -1.42% | 141,049 |
| Jun 16, 2025 | 7.72 | 7.78 | 7.66 | 7.74 | 7.74 | 0.91% | 119,335 |
| Jun 13, 2025 | 7.65 | 7.79 | 7.61 | 7.67 | 7.67 | -1.29% | 135,890 |
| Jun 12, 2025 | 7.75 | 7.83 | 7.65 | 7.77 | 7.77 | 0.26% | 96,162 |
| Jun 11, 2025 | 7.80 | 7.80 | 7.69 | 7.75 | 7.75 | 0.39% | 130,302 |
| Jun 10, 2025 | 7.69 | 7.77 | 7.66 | 7.72 | 7.72 | 0.52% | 119,451 |
| Jun 9, 2025 | 7.78 | 7.82 | 7.68 | 7.68 | 7.68 | 0.13% | 102,420 |
| Jun 6, 2025 | 7.75 | 7.82 | 7.64 | 7.67 | 7.67 | -0.39% | 136,452 |
| Jun 5, 2025 | 7.64 | 7.75 | 7.52 | 7.70 | 7.70 | 0.79% | 180,319 |
| Jun 4, 2025 | 7.55 | 7.79 | 7.51 | 7.64 | 7.64 | 1.19% | 171,234 |