Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY:MG)

9.730 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 9.840 9.863 9.625 9.730 93,364 -0.06(-0.61%)
Sep 04, 2025 9.490 9.800 9.430 9.790 113,022 +0.33(+3.49%)
Sep 03, 2025 9.590 9.590 9.425 9.460 131,870 -0.10(-1.05%)
Sep 02, 2025 9.480 9.650 9.440 9.560 80,927 +0.00(+0.00%)
Aug 29, 2025 9.520 9.600 9.442 9.560 94,498 +0.07(+0.74%)
Aug 28, 2025 9.650 9.665 9.457 9.490 83,943 -0.15(-1.56%)
Aug 27, 2025 9.500 9.770 9.500 9.640 104,814 +0.12(+1.26%)
Aug 26, 2025 9.410 9.580 9.410 9.520 72,829 +0.09(+0.95%)
Aug 25, 2025 9.560 9.610 9.410 9.430 93,411 -0.18(-1.87%)
Aug 22, 2025 9.250 9.990 9.240 9.610 242,446 +0.38(+4.12%)
Aug 21, 2025 9.150 9.285 9.090 9.230 72,269 +0.05(+0.54%)
Aug 20, 2025 9.070 9.200 8.961 9.180 96,458 +0.09(+0.99%)
Aug 19, 2025 9.190 9.320 9.030 9.090 93,725 -0.05(-0.55%)
Aug 18, 2025 9.060 9.270 9.060 9.140 135,950 +0.08(+0.88%)
Aug 15, 2025 9.070 9.130 8.930 9.060 132,907 +0.04(+0.44%)
Aug 14, 2025 9.160 9.160 8.970 9.020 92,915 -0.14(-1.53%)
Aug 13, 2025 9.290 9.300 9.065 9.160 335,196 +0.01(+0.11%)
Aug 12, 2025 9.030 9.270 9.000 9.150 154,677 +0.12(+1.33%)
Aug 11, 2025 8.710 9.090 8.710 9.030 183,317 +0.30(+3.44%)
Aug 08, 2025 8.800 8.900 8.610 8.730 106,584 -0.07(-0.80%)
Aug 07, 2025 8.090 8.930 8.090 8.800 255,696 +0.83(+10.41%)
Aug 06, 2025 7.910 8.030 7.810 7.970 81,188 +0.06(+0.76%)
Aug 05, 2025 7.940 7.990 7.827 7.910 56,538 -0.06(-0.75%)
Aug 04, 2025 7.870 8.005 7.870 7.970 71,578 +0.14(+1.79%)
Aug 01, 2025 7.840 7.900 7.735 7.830 69,983 -0.11(-1.39%)
Jul 31, 2025 7.920 7.950 7.805 7.940 62,395 +0.00(+0.00%)
Jul 30, 2025 8.140 8.145 7.875 7.940 53,938 -0.17(-2.10%)
Jul 29, 2025 8.300 8.300 7.970 8.110 61,621 -0.15(-1.82%)
Jul 28, 2025 8.240 8.300 8.140 8.260 63,880 +0.02(+0.24%)
Jul 25, 2025 8.330 8.330 8.145 8.240 30,571 -0.02(-0.24%)
Jul 24, 2025 8.230 8.330 8.200 8.260 89,916 -0.05(-0.60%)
Jul 23, 2025 8.250 8.330 8.160 8.310 117,559 +0.14(+1.71%)
Jul 22, 2025 8.080 8.280 8.050 8.170 93,730 +0.11(+1.36%)
Jul 21, 2025 8.010 8.090 7.900 8.060 138,949 +0.12(+1.51%)
Jul 18, 2025 8.010 8.010 7.810 7.940 119,520 -0.05(-0.63%)
Jul 17, 2025 8.020 8.050 7.920 7.990 101,360 -0.03(-0.37%)
Jul 16, 2025 7.900 8.020 7.760 8.020 156,314 +0.17(+2.17%)
Jul 15, 2025 8.180 8.180 7.840 7.850 111,186 -0.25(-3.09%)
Jul 14, 2025 8.100 8.120 8.000 8.100 142,155 -0.04(-0.49%)
Jul 11, 2025 8.190 8.200 8.050 8.140 82,668 -0.11(-1.33%)
Jul 10, 2025 8.230 8.370 8.140 8.250 117,382 +0.05(+0.61%)
Jul 09, 2025 8.100 8.220 8.040 8.200 88,801 +0.19(+2.37%)
Jul 08, 2025 8.080 8.090 7.970 8.010 102,284 -0.06(-0.74%)
Jul 07, 2025 8.080 8.221 7.990 8.070 86,523 -0.08(-0.98%)
Jul 03, 2025 8.040 8.200 8.040 8.150 64,473 +0.13(+1.62%)
Jul 02, 2025 8.030 8.030 7.900 8.020 67,299 -0.01(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.