Skip to main content

Mistras Group Inc (NY: MG )

9.010 -0.080 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.