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

Mistras Group Inc (NY: MG )

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 8.890 8.940 8.660 8.750 49,352 -0.19(-2.13%)
Apr 29, 2024 8.990 9.080 8.810 8.940 51,687 -0.01(-0.11%)
Apr 26, 2024 8.850 9.140 8.815 8.950 16,710 +0.13(+1.47%)
Apr 25, 2024 8.800 8.896 8.760 8.820 31,210 -0.11(-1.23%)
Apr 24, 2024 9.150 9.199 8.810 8.930 74,819 -0.31(-3.35%)
Apr 23, 2024 9.070 9.280 9.050 9.240 41,472 +0.12(+1.32%)
Apr 22, 2024 9.110 9.360 9.070 9.120 54,030 +0.04(+0.44%)
Apr 19, 2024 8.890 9.100 8.860 9.080 46,920 +0.14(+1.57%)
Apr 18, 2024 9.170 9.170 8.740 8.940 67,129 -0.16(-1.76%)
Apr 17, 2024 9.310 9.310 9.010 9.100 31,775 -0.21(-2.26%)
Apr 16, 2024 9.100 9.850 9.007 9.310 102,038 +0.12(+1.31%)
Apr 15, 2024 9.000 9.310 8.850 9.190 92,391 +0.14(+1.55%)
Apr 12, 2024 9.210 9.240 8.930 9.050 35,251 -0.29(-3.10%)
Apr 11, 2024 9.100 9.390 9.000 9.340 55,240 +0.19(+2.08%)
Apr 10, 2024 9.200 9.400 8.350 9.150 82,372 -0.20(-2.14%)
Apr 09, 2024 9.500 9.500 9.300 9.350 41,710 -0.07(-0.74%)
Apr 08, 2024 9.440 9.500 9.355 9.420 29,227 -0.13(-1.36%)
Apr 05, 2024 9.460 9.600 9.410 9.550 33,171 +0.02(+0.21%)
Apr 04, 2024 9.780 9.850 9.450 9.530 65,474 -0.18(-1.85%)
Apr 03, 2024 9.550 9.790 9.550 9.710 40,316 +0.07(+0.73%)
Apr 02, 2024 9.650 9.690 9.460 9.640 42,066 -0.03(-0.31%)
Apr 01, 2024 9.580 9.760 9.473 9.670 43,468 +0.11(+1.15%)
Mar 28, 2024 9.710 9.750 9.490 9.560 51,936 -0.05(-0.52%)
Mar 27, 2024 9.650 9.690 9.470 9.610 57,528 -0.01(-0.10%)
Mar 26, 2024 9.340 9.620 9.290 9.620 59,061 +0.32(+3.44%)
Mar 25, 2024 9.300 9.460 9.220 9.300 97,550 -0.01(-0.11%)
Mar 22, 2024 9.640 9.723 9.240 9.310 45,750 -0.34(-3.52%)
Mar 21, 2024 9.460 9.800 9.430 9.650 89,180 +0.20(+2.12%)
Mar 20, 2024 9.130 9.480 9.100 9.450 91,179 +0.21(+2.27%)
Mar 19, 2024 8.750 9.240 8.710 9.240 94,672 +0.29(+3.24%)
Mar 18, 2024 8.910 9.125 8.832 8.950 116,662 +0.04(+0.45%)
Mar 15, 2024 8.870 9.100 8.841 8.910 361,881 -0.03(-0.34%)
Mar 14, 2024 8.870 8.996 8.765 8.940 77,516 +0.06(+0.68%)
Mar 13, 2024 8.600 9.000 8.580 8.880 131,797 +0.29(+3.38%)
Mar 12, 2024 8.830 8.830 8.330 8.590 123,851 -0.30(-3.37%)
Mar 11, 2024 8.950 8.989 8.820 8.890 126,794 -0.05(-0.56%)
Mar 08, 2024 9.060 9.140 8.845 8.940 78,967 +0.01(+0.11%)
Mar 07, 2024 8.590 9.320 8.550 8.930 222,111 +0.59(+7.07%)
Mar 06, 2024 8.400 8.400 8.230 8.340 35,597 +0.08(+0.97%)
Mar 05, 2024 8.480 8.492 8.190 8.260 29,602 -0.20(-2.36%)
Mar 04, 2024 8.320 8.535 8.320 8.460 60,927 +0.11(+1.32%)
Mar 01, 2024 8.620 8.650 8.275 8.350 39,172 -0.30(-3.47%)
Feb 29, 2024 8.870 8.870 8.500 8.650 38,793 -0.05(-0.57%)
Feb 28, 2024 8.730 8.761 8.608 8.700 37,298 -0.03(-0.34%)
Feb 27, 2024 8.650 8.770 8.530 8.730 46,412 +0.13(+1.51%)
Feb 26, 2024 8.450 8.650 8.450 8.600 32,265 +0.07(+0.82%)
Feb 23, 2024 8.310 8.545 8.240 8.530 32,335 +0.20(+2.40%)
Feb 22, 2024 8.230 8.470 8.220 8.330 211,729 +0.06(+0.73%)
Feb 21, 2024 8.490 8.570 8.200 8.270 50,260 -0.32(-3.73%)
Feb 20, 2024 8.750 8.780 8.540 8.590 94,612 -0.21(-2.39%)
Feb 16, 2024 8.750 8.881 8.675 8.800 156,262 -0.02(-0.23%)
Feb 15, 2024 8.470 8.880 8.470 8.820 104,079 +0.35(+4.13%)
Feb 14, 2024 8.000 8.550 7.930 8.470 82,106 +0.56(+7.08%)
Feb 13, 2024 7.880 8.070 7.880 7.910 69,092 -0.18(-2.22%)
Feb 12, 2024 7.950 8.180 7.950 8.090 82,468 +0.10(+1.25%)
Feb 09, 2024 7.900 8.020 7.900 7.990 45,370 +0.12(+1.52%)
Feb 08, 2024 7.821 7.970 7.821 7.870 39,321 +0.00(+0.00%)
Feb 07, 2024 7.800 7.930 7.800 7.870 42,865 +0.04(+0.51%)
Feb 06, 2024 7.850 7.880 7.767 7.830 39,036 -0.01(-0.13%)
Feb 05, 2024 7.770 7.900 7.681 7.840 85,438 +0.03(+0.38%)
Feb 02, 2024 7.750 7.930 7.750 7.810 60,365 -0.06(-0.76%)
Feb 01, 2024 7.880 7.920 7.750 7.870 48,757 +0.10(+1.29%)
Jan 31, 2024 7.850 7.930 7.770 7.770 61,667 -0.08(-1.02%)
Jan 30, 2024 7.830 7.900 7.740 7.850 53,431 +0.00(+0.00%)
Jan 29, 2024 7.850 7.920 7.800 7.850 83,369 -0.06(-0.76%)
Jan 26, 2024 8.100 8.100 7.910 7.910 47,683 -0.11(-1.37%)
Jan 25, 2024 7.980 8.040 7.816 8.020 66,220 +0.17(+2.17%)
Jan 24, 2024 8.150 8.150 7.850 7.850 67,530 -0.17(-2.12%)
Jan 23, 2024 8.150 8.230 8.010 8.020 153,592 -0.13(-1.60%)
Jan 22, 2024 7.790 8.150 7.750 8.150 167,082 +0.45(+5.84%)
Jan 19, 2024 7.750 7.790 7.580 7.700 64,200 +0.03(+0.39%)
Jan 18, 2024 7.540 7.730 7.465 7.670 50,117 +0.14(+1.86%)
Jan 17, 2024 7.530 7.615 7.510 7.530 58,412 -0.10(-1.31%)
Jan 16, 2024 7.630 7.720 7.600 7.630 76,404 -0.11(-1.42%)
Jan 12, 2024 7.700 7.875 7.650 7.740 74,833 +0.08(+1.04%)
Jan 11, 2024 7.570 7.720 7.415 7.660 75,018 +0.03(+0.39%)
Jan 10, 2024 7.660 7.742 7.590 7.630 60,441 -0.15(-1.93%)
Jan 09, 2024 8.010 8.170 7.760 7.780 95,179 -0.24(-2.99%)
Jan 08, 2024 7.880 8.180 7.785 8.020 148,876 +0.22(+2.82%)
Jan 05, 2024 7.420 7.930 7.420 7.800 123,831 +0.27(+3.59%)
Jan 04, 2024 7.350 7.560 7.220 7.530 73,194 +0.23(+3.15%)
Jan 03, 2024 7.250 7.465 7.150 7.300 80,177 +0.02(+0.27%)
Jan 02, 2024 7.200 7.290 7.090 7.280 36,534 -0.04(-0.55%)
Dec 29, 2023 7.350 7.423 7.260 7.320 29,342 -0.06(-0.81%)
Dec 28, 2023 7.420 7.500 7.300 7.380 35,844 +0.02(+0.27%)
Dec 27, 2023 7.270 7.440 7.260 7.360 63,602 +0.11(+1.52%)
Dec 26, 2023 7.260 7.300 7.150 7.250 65,710 +0.04(+0.55%)
Dec 22, 2023 7.200 7.300 7.090 7.210 49,435 +0.02(+0.28%)
Dec 21, 2023 7.070 7.270 6.860 7.190 102,184 +0.15(+2.13%)
Dec 20, 2023 7.020 7.240 6.760 7.040 119,799 +0.04(+0.57%)
Dec 19, 2023 6.850 7.100 6.850 7.000 342,817 +0.04(+0.57%)
Dec 18, 2023 6.980 7.022 6.770 6.960 72,652 -0.02(-0.29%)
Dec 15, 2023 6.900 7.060 6.829 6.980 170,590 +0.11(+1.60%)
Dec 14, 2023 6.900 7.050 6.770 6.870 71,142 +0.13(+1.93%)
Dec 13, 2023 6.440 6.820 6.440 6.740 80,561 +0.28(+4.33%)
Dec 12, 2023 6.620 6.810 6.430 6.460 57,069 -0.12(-1.82%)
Dec 11, 2023 6.500 6.630 6.400 6.580 46,470 -0.01(-0.15%)
Dec 08, 2023 6.620 6.742 6.470 6.590 24,472 +0.00(+0.00%)
Dec 07, 2023 6.360 6.690 6.310 6.590 65,050 +0.20(+3.13%)
Dec 06, 2023 6.600 6.735 6.330 6.390 44,008 -0.21(-3.18%)
Dec 05, 2023 6.620 6.650 6.295 6.600 44,940 +0.02(+0.30%)
Dec 04, 2023 6.650 6.820 6.352 6.580 37,744 -0.12(-1.79%)
Dec 01, 2023 6.600 6.840 6.525 6.700 55,440 +0.08(+1.21%)
Nov 30, 2023 6.670 6.670 6.540 6.620 38,132 +0.04(+0.61%)
Nov 29, 2023 6.600 6.620 6.510 6.580 25,914 +0.10(+1.54%)
Nov 28, 2023 6.880 6.880 6.440 6.480 43,564 -0.36(-5.26%)
Nov 27, 2023 6.800 6.890 6.589 6.840 57,815 +0.00(+0.00%)
Nov 24, 2023 6.700 6.910 6.660 6.840 37,352 +0.20(+3.01%)
Nov 22, 2023 6.460 6.690 6.460 6.640 35,325 +0.22(+3.43%)
Nov 21, 2023 6.500 6.615 6.360 6.420 44,248 -0.14(-2.13%)
Nov 20, 2023 6.610 6.731 6.500 6.560 34,724 -0.11(-1.65%)
Nov 17, 2023 6.690 6.820 6.650 6.670 50,934 -0.01(-0.15%)
Nov 16, 2023 6.720 6.850 6.650 6.680 51,004 -0.03(-0.45%)
Nov 15, 2023 6.810 6.989 6.654 6.710 72,057 -0.02(-0.30%)
Nov 14, 2023 6.440 6.870 6.210 6.730 86,120 +0.43(+6.83%)
Nov 13, 2023 6.000 6.360 5.907 6.300 54,034 +0.30(+5.00%)
Nov 10, 2023 5.930 6.100 5.890 6.000 44,603 +0.11(+1.87%)
Nov 09, 2023 5.890 5.980 5.835 5.890 34,872 +0.02(+0.34%)
Nov 08, 2023 5.980 6.050 5.810 5.870 29,693 -0.10(-1.68%)
Nov 07, 2023 5.840 6.030 5.760 5.970 63,424 +0.14(+2.40%)
Nov 06, 2023 5.850 5.950 5.730 5.830 46,095 -0.11(-1.85%)
Nov 03, 2023 5.750 6.070 5.620 5.940 55,882 +0.62(+11.65%)
Nov 02, 2023 5.450 5.570 5.270 5.320 56,504 -0.07(-1.30%)
Nov 01, 2023 5.500 5.570 5.370 5.390 50,554 -0.08(-1.46%)
Oct 31, 2023 5.470 5.540 5.327 5.470 45,947 +0.08(+1.48%)
Oct 30, 2023 5.470 5.470 5.315 5.390 40,668 -0.03(-0.55%)
Oct 27, 2023 5.620 5.620 5.410 5.420 47,647 -0.19(-3.39%)
Oct 26, 2023 5.400 5.740 5.310 5.610 67,756 +0.28(+5.25%)
Oct 25, 2023 5.200 5.430 5.200 5.330 35,551 +0.09(+1.72%)
Oct 24, 2023 5.230 5.290 5.190 5.240 33,775 +0.04(+0.77%)
Oct 23, 2023 5.180 5.270 5.180 5.200 59,047 -0.08(-1.52%)
Oct 20, 2023 5.320 5.350 5.230 5.280 47,417 -0.01(-0.19%)
Oct 19, 2023 5.360 5.420 5.262 5.290 26,220 -0.01(-0.19%)
Oct 18, 2023 5.360 5.490 5.240 5.300 108,041 -0.06(-1.12%)
Oct 17, 2023 5.260 5.380 5.200 5.360 68,001 +0.11(+2.10%)
Oct 16, 2023 5.240 5.310 5.210 5.250 25,704 +0.10(+1.94%)
Oct 13, 2023 5.240 5.260 5.090 5.150 57,002 -0.03(-0.58%)
Oct 12, 2023 5.360 5.410 5.141 5.180 79,675 -0.18(-3.36%)
Oct 11, 2023 5.480 5.480 5.239 5.360 54,184 -0.03(-0.56%)
Oct 10, 2023 5.490 5.590 5.380 5.390 48,030 -0.19(-3.41%)
Oct 09, 2023 5.290 5.620 5.170 5.580 43,710 +0.33(+6.29%)
Oct 06, 2023 5.230 5.360 5.210 5.250 52,986 +0.06(+1.16%)
Oct 05, 2023 5.270 5.270 5.091 5.190 77,496 -0.05(-0.95%)
Oct 04, 2023 5.200 5.440 4.990 5.240 147,063 +0.14(+2.75%)
Oct 03, 2023 5.050 5.180 5.020 5.100 62,674 +0.06(+1.19%)
Oct 02, 2023 5.480 5.480 4.960 5.040 142,209 -0.41(-7.52%)
Sep 29, 2023 5.550 5.650 5.430 5.450 39,080 -0.09(-1.62%)
Sep 28, 2023 5.550 5.830 5.500 5.540 32,255 +0.04(+0.73%)
Sep 27, 2023 5.380 5.605 5.340 5.500 34,149 +0.13(+2.42%)
Sep 26, 2023 5.340 5.430 5.340 5.370 49,208 -0.06(-1.10%)
Sep 25, 2023 5.450 5.510 5.410 5.430 82,091 +0.00(+0.00%)
Sep 22, 2023 5.500 5.550 5.425 5.430 83,378 -0.11(-1.99%)
Sep 21, 2023 5.390 5.590 5.350 5.540 38,013 +0.16(+2.97%)
Sep 20, 2023 5.460 5.590 5.360 5.380 49,065 -0.12(-2.18%)
Sep 19, 2023 5.370 5.749 5.370 5.500 63,888 +0.07(+1.29%)
Sep 18, 2023 5.700 5.720 5.390 5.430 39,790 -0.20(-3.55%)
Sep 15, 2023 5.570 5.850 5.490 5.630 301,158 +0.05(+0.90%)
Sep 14, 2023 5.510 5.689 5.370 5.580 63,004 +0.14(+2.57%)
Sep 13, 2023 5.440 5.570 5.370 5.440 51,136 +0.04(+0.74%)
Sep 12, 2023 5.300 5.480 5.300 5.400 23,877 +0.08(+1.50%)
Sep 11, 2023 5.290 5.417 5.240 5.320 63,004 +0.08(+1.53%)
Sep 08, 2023 5.270 5.310 5.075 5.240 50,839 +0.02(+0.38%)
Sep 07, 2023 5.320 5.330 5.130 5.220 163,251 -0.11(-2.06%)
Sep 06, 2023 5.190 5.407 5.100 5.330 85,763 +0.07(+1.33%)
Sep 05, 2023 5.380 5.530 5.095 5.260 123,683 -0.12(-2.23%)
Sep 01, 2023 5.390 5.560 5.350 5.380 28,222 +0.04(+0.75%)
Aug 31, 2023 5.470 5.470 5.285 5.340 50,763 -0.13(-2.38%)
Aug 30, 2023 5.550 5.550 5.430 5.470 23,295 -0.03(-0.55%)
Aug 29, 2023 5.400 5.520 5.400 5.500 23,815 +0.08(+1.48%)
Aug 28, 2023 5.450 5.475 5.400 5.420 37,287 -0.03(-0.55%)
Aug 25, 2023 5.550 5.550 5.370 5.450 41,755 -0.04(-0.73%)
Aug 24, 2023 5.600 5.700 5.470 5.490 65,274 -0.11(-1.96%)
Aug 23, 2023 5.560 5.704 5.560 5.600 57,435 -0.02(-0.36%)
Aug 22, 2023 5.650 5.660 5.500 5.620 60,846 -0.02(-0.35%)
Aug 21, 2023 5.670 5.670 5.510 5.640 64,243 -0.06(-1.05%)
Aug 18, 2023 5.570 5.770 5.570 5.700 41,252 +0.07(+1.24%)
Aug 17, 2023 5.850 5.850 5.570 5.630 67,885 -0.18(-3.10%)
Aug 16, 2023 5.670 5.950 5.670 5.810 84,485 +0.15(+2.65%)
Aug 15, 2023 5.690 5.710 5.400 5.660 107,945 -0.05(-0.88%)
Aug 14, 2023 5.650 5.780 5.550 5.710 83,547 +0.09(+1.60%)
Aug 11, 2023 5.500 5.720 5.500 5.620 58,763 +0.12(+2.18%)
Aug 10, 2023 5.400 5.550 5.350 5.500 139,605 +0.13(+2.42%)
Aug 09, 2023 5.330 5.460 5.315 5.370 154,414 +0.05(+0.94%)
Aug 08, 2023 5.400 5.407 5.150 5.320 183,258 -0.05(-0.93%)
Aug 07, 2023 5.600 5.650 5.290 5.370 171,302 -0.22(-3.94%)
Aug 04, 2023 6.100 6.130 5.480 5.590 172,381 -0.53(-8.66%)
Aug 03, 2023 7.000 7.430 5.970 6.120 344,665 -1.62(-20.93%)
Aug 02, 2023 7.760 7.810 7.610 7.740 77,391 -0.05(-0.64%)
Aug 01, 2023 7.760 7.825 7.710 7.790 132,008 +0.05(+0.65%)
Jul 31, 2023 7.400 7.760 7.360 7.740 61,507 +0.34(+4.59%)
Jul 28, 2023 7.600 7.600 7.350 7.400 39,009 -0.07(-0.94%)
Jul 27, 2023 7.760 7.760 7.400 7.470 49,293 -0.22(-2.86%)
Jul 26, 2023 7.690 7.800 7.580 7.690 72,965 -0.05(-0.65%)
Jul 25, 2023 7.610 7.750 7.590 7.740 70,740 -0.03(-0.39%)
Jul 24, 2023 7.800 7.920 7.710 7.770 121,071 -0.03(-0.38%)
Jul 21, 2023 7.840 7.910 7.700 7.800 106,512 +0.03(+0.39%)
Jul 20, 2023 7.740 7.870 7.680 7.770 51,888 +0.05(+0.65%)
Jul 19, 2023 7.880 7.940 7.670 7.720 89,518 -0.08(-1.03%)
Jul 18, 2023 7.770 7.930 7.750 7.800 89,302 +0.11(+1.43%)
Jul 17, 2023 7.750 7.820 7.610 7.690 97,837 -0.08(-1.03%)
Jul 14, 2023 7.710 7.790 7.569 7.770 72,583 +0.03(+0.39%)
Jul 13, 2023 7.740 7.790 7.660 7.740 67,532 -0.01(-0.13%)
Jul 12, 2023 7.970 7.970 7.720 7.750 75,220 -0.11(-1.40%)
Jul 11, 2023 7.800 7.945 7.740 7.860 94,008 +0.04(+0.51%)
Jul 10, 2023 7.740 7.890 7.640 7.820 106,616 +0.06(+0.77%)
Jul 07, 2023 7.880 7.925 7.740 7.760 206,921 -0.14(-1.77%)
Jul 06, 2023 7.720 7.900 7.620 7.900 136,772 +0.18(+2.33%)
Jul 05, 2023 7.970 7.990 7.662 7.720 129,108 -0.14(-1.78%)
Jul 03, 2023 7.800 7.940 7.722 7.860 66,527 +0.14(+1.81%)
Jun 30, 2023 7.680 7.770 7.620 7.720 100,402 +0.07(+0.92%)
Jun 29, 2023 7.720 7.760 7.570 7.650 82,409 -0.08(-1.03%)
Jun 28, 2023 7.610 7.740 7.520 7.730 105,364 +0.12(+1.58%)
Jun 27, 2023 7.560 7.680 7.470 7.610 123,599 +0.08(+1.06%)
Jun 26, 2023 7.010 7.630 7.010 7.530 303,831 +0.41(+5.76%)
Jun 23, 2023 7.600 7.610 6.890 7.120 2,721,919 -0.57(-7.41%)
Jun 22, 2023 7.810 7.810 7.660 7.690 122,922 -0.08(-1.03%)
Jun 21, 2023 7.630 7.840 7.630 7.770 214,646 +0.03(+0.39%)
Jun 20, 2023 7.540 7.760 7.410 7.740 173,110 +0.27(+3.61%)
Jun 16, 2023 7.640 7.699 7.320 7.470 111,985 -0.24(-3.11%)
Jun 15, 2023 7.470 7.730 7.470 7.710 163,629 +0.82(+11.90%)
May 08, 2023 7.170 7.290 6.750 6.890 144,627 -0.41(-5.62%)
May 05, 2023 6.770 7.400 6.750 7.300 124,555 +0.54(+7.99%)
May 04, 2023 8.050 8.095 6.320 6.760 243,483 -1.40(-17.16%)
May 03, 2023 8.120 8.220 8.050 8.160 150,427 +0.13(+1.62%)
May 02, 2023 8.040 8.060 7.720 8.030 83,169 +0.01(+0.12%)
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.