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

Mistras Group Inc Common Stock (NY: MG )

8.880 +0.080 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 8.690 9.020 8.690 8.880 191,020 +0.03(+0.28%)
Dec 19, 2024 9.050 9.139 8.785 8.855 131,773 -0.06(-0.73%)
Dec 18, 2024 9.070 9.410 8.885 8.920 183,672 -0.16(-1.76%)
Dec 17, 2024 9.220 9.340 9.000 9.080 75,828 -0.16(-1.73%)
Dec 16, 2024 8.820 9.270 8.800 9.240 125,431 +0.23(+2.55%)
Dec 13, 2024 9.000 9.070 8.950 9.010 130,638 -0.08(-0.88%)
Dec 12, 2024 9.180 9.190 9.010 9.090 86,876 -0.08(-0.87%)
Dec 11, 2024 9.140 9.210 9.000 9.170 73,199 +0.15(+1.66%)
Dec 10, 2024 9.190 9.190 8.990 9.020 141,876 -0.13(-1.42%)
Dec 09, 2024 9.110 9.340 9.080 9.150 101,228 +0.10(+1.10%)
Dec 06, 2024 9.190 9.250 9.030 9.050 82,299 -0.10(-1.09%)
Dec 05, 2024 9.320 9.320 9.130 9.150 85,761 -0.15(-1.61%)
Dec 04, 2024 9.150 9.330 9.070 9.300 127,990 +0.25(+2.76%)
Dec 03, 2024 9.320 9.320 8.990 9.050 107,097 -0.19(-2.06%)
Dec 02, 2024 9.220 9.430 9.180 9.240 169,942 -0.07(-0.75%)
Nov 29, 2024 9.360 9.360 9.162 9.310 36,927 +0.03(+0.32%)
Nov 27, 2024 9.300 9.410 9.250 9.280 74,718 +0.05(+0.54%)
Nov 26, 2024 9.300 9.350 9.194 9.230 66,358 -0.14(-1.49%)
Nov 25, 2024 9.330 9.590 9.330 9.370 116,088 +0.10(+1.08%)
Nov 22, 2024 9.210 9.320 9.170 9.270 86,826 +0.12(+1.31%)
Nov 21, 2024 9.030 9.300 9.030 9.150 128,984 +0.13(+1.44%)
Nov 20, 2024 9.110 9.125 8.880 9.020 148,131 -0.10(-1.10%)
Nov 19, 2024 8.750 9.135 8.670 9.120 140,272 +0.35(+3.99%)
Nov 18, 2024 8.980 9.010 8.755 8.770 173,460 -0.19(-2.12%)
Nov 15, 2024 9.070 9.075 8.900 8.960 117,815 -0.05(-0.55%)
Nov 14, 2024 9.130 9.190 8.950 9.010 147,224 -0.06(-0.66%)
Nov 13, 2024 9.280 9.380 9.050 9.070 107,513 -0.11(-1.20%)
Nov 12, 2024 9.370 9.474 9.163 9.180 180,844 -0.30(-3.16%)
Nov 11, 2024 9.450 9.560 9.420 9.480 136,961 +0.12(+1.28%)
Nov 08, 2024 9.090 9.370 9.060 9.360 133,408 +0.26(+2.86%)
Nov 07, 2024 9.100 9.220 8.840 9.100 230,256 -0.03(-0.33%)
Nov 06, 2024 9.300 9.640 8.950 9.130 270,984 +0.36(+4.10%)
Nov 05, 2024 8.290 8.770 8.290 8.770 181,036 +0.37(+4.40%)
Nov 04, 2024 8.650 8.760 8.263 8.400 377,787 -0.33(-3.78%)
Nov 01, 2024 8.560 8.970 8.520 8.730 338,581 +0.28(+3.31%)
Oct 31, 2024 9.320 9.430 8.100 8.450 375,084 -2.65(-23.87%)
Oct 30, 2024 11.03 11.35 10.91 11.10 157,072 -0.17(-1.51%)
Oct 29, 2024 11.08 11.45 11.00 11.27 129,636 +0.16(+1.44%)
Oct 28, 2024 10.64 11.15 10.64 11.11 128,746 +0.37(+3.45%)
Oct 25, 2024 10.89 10.95 10.69 10.74 83,265 -0.13(-1.20%)
Oct 24, 2024 11.14 11.21 10.83 10.87 92,848 -0.31(-2.77%)
Oct 23, 2024 11.25 11.27 11.05 11.18 59,081 -0.10(-0.89%)
Oct 22, 2024 11.62 11.65 11.26 11.28 85,012 -0.42(-3.59%)
Oct 21, 2024 12.18 12.18 11.70 11.70 142,629 -0.50(-4.10%)
Oct 18, 2024 12.30 12.34 12.11 12.20 108,209 -0.11(-0.89%)
Oct 17, 2024 11.98 12.44 11.93 12.31 167,309 +0.45(+3.79%)
Oct 16, 2024 11.72 11.92 11.56 11.86 179,312 +0.31(+2.68%)
Oct 15, 2024 11.47 11.84 11.43 11.55 141,727 -0.06(-0.52%)
Oct 14, 2024 11.48 11.65 11.27 11.61 154,362 +0.09(+0.78%)
Oct 11, 2024 11.00 11.53 11.00 11.52 127,971 +0.46(+4.16%)
Oct 10, 2024 11.03 11.13 10.80 11.06 83,501 -0.09(-0.81%)
Oct 09, 2024 11.04 11.53 11.02 11.15 110,056 +0.07(+0.63%)
Oct 08, 2024 11.39 11.44 10.99 11.08 88,267 -0.34(-2.98%)
Oct 07, 2024 11.31 11.59 11.21 11.42 101,281 +0.12(+1.06%)
Oct 04, 2024 11.41 11.43 11.17 11.30 120,986 +0.19(+1.71%)
Oct 03, 2024 11.21 11.21 10.91 11.11 101,558 -0.19(-1.68%)
Oct 02, 2024 11.31 11.43 11.23 11.30 82,007 -0.03(-0.26%)
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 and Conditions.