Skip to main content

Mistras Group Inc (NY: MG )

8.530 -0.060 (-0.70%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

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