Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY:MG)

13.04 -0.12 (-0.91%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 29, 2025 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 26, 2025 13.18 13.22 12.95 13.16 106,829 +0.01(+0.08%)
Dec 24, 2025 13.25 13.28 12.94 13.15 80,048 -0.04(-0.30%)
Dec 23, 2025 13.05 13.39 12.98 13.19 181,115 +0.16(+1.23%)
Dec 22, 2025 12.89 13.31 12.89 13.03 177,591 +0.23(+1.80%)
Dec 19, 2025 12.63 12.87 12.53 12.80 670,028 +0.12(+0.95%)
Dec 18, 2025 12.57 12.69 12.28 12.68 370,658 +0.29(+2.34%)
Dec 17, 2025 13.00 13.00 12.20 12.39 153,002 -0.50(-3.88%)
Dec 16, 2025 12.66 13.04 12.54 12.89 193,407 +0.36(+2.87%)
Dec 15, 2025 12.47 12.81 12.41 12.53 220,007 +0.22(+1.79%)
Dec 12, 2025 12.35 12.59 12.21 12.31 205,556 -0.04(-0.32%)
Dec 11, 2025 12.52 12.59 12.22 12.35 191,394 -0.05(-0.40%)
Dec 10, 2025 11.86 12.55 11.15 12.40 223,660 +0.50(+4.20%)
Dec 09, 2025 11.63 12.00 11.57 11.90 203,642 +0.33(+2.85%)
Dec 08, 2025 11.39 11.70 11.27 11.57 151,163 +0.04(+0.35%)
Dec 05, 2025 11.69 11.88 11.46 11.53 118,346 -0.28(-2.37%)
Dec 04, 2025 11.82 11.93 11.75 11.81 106,451 -0.01(-0.08%)
Dec 03, 2025 11.78 11.95 11.56 11.82 132,816 +0.12(+1.03%)
Dec 02, 2025 12.00 12.02 11.67 11.70 151,236 -0.30(-2.50%)
Dec 01, 2025 11.93 12.09 11.78 12.00 178,080 +0.01(+0.08%)
Nov 28, 2025 11.82 12.05 11.70 11.99 92,990 +0.13(+1.10%)
Nov 26, 2025 11.86 12.10 11.86 11.86 93,226 +0.00(+0.00%)
Nov 25, 2025 11.65 11.89 11.40 11.86 124,370 +0.36(+3.13%)
Nov 24, 2025 11.70 11.92 11.47 11.50 197,314 -0.28(-2.38%)
Nov 21, 2025 11.41 11.85 11.21 11.78 214,235 +0.61(+5.46%)
Nov 20, 2025 11.83 11.97 11.13 11.17 196,762 -0.52(-4.45%)
Nov 19, 2025 11.93 11.98 11.52 11.69 148,605 -0.16(-1.35%)
Nov 18, 2025 11.95 12.09 11.79 11.85 120,895 -0.23(-1.90%)
Nov 17, 2025 12.56 12.65 12.04 12.08 167,935 -0.37(-2.97%)
Nov 14, 2025 12.52 12.74 12.40 12.45 150,595 -0.29(-2.28%)
Nov 13, 2025 12.93 13.06 12.54 12.74 201,150 -0.24(-1.85%)
Nov 12, 2025 13.00 13.29 12.50 12.98 336,236 -0.02(-0.15%)
Nov 11, 2025 13.18 13.43 12.74 13.00 212,158 -0.07(-0.54%)
Nov 10, 2025 12.13 13.19 12.05 13.07 308,618 +1.05(+8.74%)
Nov 07, 2025 11.53 12.06 11.47 12.02 258,906 +0.39(+3.35%)
Nov 06, 2025 11.83 11.83 11.30 11.63 197,556 -0.16(-1.36%)
Nov 05, 2025 10.78 11.88 10.78 11.79 325,507 +2.22(+23.20%)
Nov 04, 2025 9.480 9.858 9.450 9.570 90,797 -0.02(-0.21%)
Nov 03, 2025 9.540 9.630 9.482 9.590 50,637 +0.05(+0.52%)
Oct 31, 2025 9.620 9.810 9.510 9.540 85,957 -0.18(-1.85%)
Oct 30, 2025 9.540 9.800 9.540 9.720 99,029 +0.05(+0.52%)
Oct 29, 2025 9.940 10.08 9.585 9.670 99,738 -0.28(-2.81%)
Oct 28, 2025 9.750 10.05 9.730 9.950 84,282 +0.17(+1.74%)
Oct 27, 2025 10.06 10.15 9.750 9.780 73,361 -0.25(-2.49%)
Oct 24, 2025 10.09 10.21 9.970 10.03 83,191 +0.11(+1.11%)
Oct 23, 2025 9.740 10.04 9.740 9.920 76,692 +0.20(+2.06%)
Oct 22, 2025 9.630 9.810 9.594 9.720 64,105 +0.07(+0.73%)
Oct 21, 2025 9.740 9.850 9.640 9.650 91,624 -0.16(-1.63%)
Oct 20, 2025 9.630 9.819 9.545 9.810 90,805 +0.31(+3.26%)
Oct 17, 2025 9.610 9.750 9.500 9.500 102,805 -0.17(-1.76%)
Oct 16, 2025 9.790 9.790 9.610 9.670 82,933 -0.03(-0.31%)
Oct 15, 2025 9.600 9.850 9.580 9.700 55,031 +0.14(+1.46%)
Oct 14, 2025 9.440 9.685 9.440 9.560 77,738 +0.03(+0.31%)
Oct 13, 2025 9.450 9.640 9.410 9.530 89,094 +0.14(+1.49%)
Oct 10, 2025 9.510 9.710 9.370 9.390 113,089 -0.17(-1.78%)
Oct 09, 2025 9.720 9.789 9.540 9.560 72,402 -0.20(-2.05%)
Oct 08, 2025 9.670 9.780 9.650 9.760 89,767 +0.10(+1.04%)
Oct 07, 2025 9.730 9.835 9.615 9.660 77,392 -0.10(-1.02%)
Oct 06, 2025 9.810 9.930 9.710 9.760 86,155 -0.01(-0.10%)
Oct 03, 2025 9.980 10.14 9.710 9.770 103,545 -0.19(-1.91%)
Oct 02, 2025 10.22 10.51 9.930 9.960 137,946 -0.27(-2.64%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.