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

Mistras Group Inc (NY: MG )

8.340 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
Mar 01, 2023 5.500 5.500 5.365 5.400 79,015 -0.12(-2.17%)
Feb 28, 2023 5.430 5.550 5.390 5.520 35,493 +0.09(+1.66%)
Feb 27, 2023 5.340 5.520 5.260 5.430 98,800 +0.18(+3.43%)
Feb 24, 2023 5.200 5.270 5.101 5.250 20,809 -0.05(-0.94%)
Feb 23, 2023 5.280 5.323 5.200 5.300 11,954 +0.04(+0.76%)
Feb 22, 2023 5.300 5.340 5.220 5.260 22,060 -0.06(-1.13%)
Feb 21, 2023 5.600 5.620 5.320 5.320 38,819 -0.21(-3.80%)
Feb 17, 2023 5.560 5.560 5.430 5.530 67,121 -0.06(-1.07%)
Feb 16, 2023 5.600 5.600 5.510 5.590 16,040 -0.02(-0.36%)
Feb 15, 2023 5.520 5.650 5.450 5.610 36,056 +0.08(+1.45%)
Feb 14, 2023 5.430 5.640 5.375 5.530 127,040 +0.10(+1.84%)
Feb 13, 2023 5.500 5.520 5.400 5.430 31,069 -0.04(-0.73%)
Feb 10, 2023 5.410 5.470 5.330 5.470 52,993 +0.00(+0.00%)
Feb 09, 2023 5.540 5.570 5.370 5.470 90,448 +0.03(+0.55%)
Feb 08, 2023 5.570 5.579 5.385 5.440 46,342 -0.21(-3.72%)
Feb 07, 2023 5.400 5.700 5.338 5.650 101,308 +0.23(+4.24%)
Feb 06, 2023 5.490 5.490 5.310 5.420 21,573 -0.07(-1.28%)
Feb 03, 2023 5.420 5.530 5.330 5.490 48,852 +0.04(+0.73%)
Feb 02, 2023 5.400 5.480 5.300 5.450 50,726 +0.08(+1.49%)
Feb 01, 2023 5.300 5.390 5.250 5.370 96,387 +0.07(+1.32%)
Jan 31, 2023 5.100 5.345 5.100 5.300 37,575 +0.19(+3.72%)
Jan 30, 2023 5.210 5.280 5.070 5.110 38,453 -0.08(-1.54%)
Jan 27, 2023 5.170 5.210 5.110 5.190 28,485 +0.00(+0.00%)
Jan 26, 2023 5.270 5.315 5.120 5.190 36,499 -0.08(-1.52%)
Jan 25, 2023 5.210 5.325 5.210 5.270 35,383 +0.07(+1.35%)
Jan 24, 2023 5.190 5.321 5.160 5.200 25,634 +0.02(+0.39%)
Jan 23, 2023 5.150 5.263 5.120 5.180 70,951 +0.07(+1.37%)
Jan 20, 2023 5.090 5.164 5.030 5.110 29,338 +0.01(+0.20%)
Jan 19, 2023 5.220 5.250 5.060 5.100 45,321 +0.00(+0.00%)
Jan 18, 2023 5.150 5.370 5.000 5.100 90,081 +0.00(+0.00%)
Jan 17, 2023 5.100 5.239 5.070 5.100 39,799 +0.06(+1.19%)
Jan 13, 2023 5.000 5.150 5.000 5.040 81,519 -0.04(-0.79%)
Jan 12, 2023 5.230 5.234 5.030 5.080 31,357 +0.01(+0.20%)
Jan 11, 2023 5.060 5.120 5.010 5.070 38,622 +0.07(+1.40%)
Jan 10, 2023 5.000 5.060 4.970 5.000 94,746 +0.00(+0.00%)
Jan 09, 2023 5.020 5.100 4.930 5.000 23,949 -0.01(-0.20%)
Jan 06, 2023 4.940 5.085 4.940 5.010 26,381 +0.08(+1.62%)
Jan 05, 2023 4.900 4.990 4.900 4.930 14,446 +0.04(+0.82%)
Jan 04, 2023 4.970 5.020 4.890 4.890 21,914 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.