ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mistras Group Inc Common Stock (NY:MG)

9.770 -0.190 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 9.890 10.30 9.810 10.23 175,218 +0.39(+3.96%)
Sep 30, 2025 9.970 10.10 9.650 9.840 187,791 -0.06(-0.61%)
Sep 29, 2025 9.750 10.07 9.660 9.900 169,313 +0.22(+2.27%)
Sep 26, 2025 9.600 9.787 9.600 9.680 83,780 +0.10(+1.04%)
Sep 25, 2025 9.610 9.720 9.490 9.580 103,366 -0.09(-0.93%)
Sep 24, 2025 9.930 10.04 9.630 9.670 156,127 -0.24(-2.42%)
Sep 23, 2025 9.790 9.950 9.690 9.910 133,012 +0.13(+1.33%)
Sep 22, 2025 9.530 9.830 9.510 9.780 173,774 +0.25(+2.62%)
Sep 19, 2025 9.800 9.805 9.500 9.530 291,646 -0.30(-3.05%)
Sep 18, 2025 9.420 9.970 9.420 9.830 129,197 +0.42(+4.46%)
Sep 17, 2025 9.540 9.620 9.345 9.410 116,953 -0.11(-1.16%)
Sep 16, 2025 9.510 9.588 9.400 9.520 74,197 -0.03(-0.31%)
Sep 15, 2025 9.490 9.600 9.440 9.550 146,015 +0.07(+0.74%)
Sep 12, 2025 9.740 9.752 9.440 9.480 73,894 -0.24(-2.47%)
Sep 11, 2025 9.520 9.750 9.520 9.720 89,578 +0.19(+1.99%)
Sep 10, 2025 9.540 9.560 9.415 9.530 67,642 +0.00(+0.00%)
Sep 09, 2025 9.690 9.690 9.490 9.530 60,171 -0.18(-1.85%)
Sep 08, 2025 9.750 9.810 9.670 9.710 86,335 -0.02(-0.21%)
Sep 05, 2025 9.840 9.863 9.625 9.730 93,364 -0.06(-0.61%)
Sep 04, 2025 9.490 9.800 9.430 9.790 113,022 +0.33(+3.49%)
Sep 03, 2025 9.590 9.590 9.425 9.460 131,870 -0.10(-1.05%)
Sep 02, 2025 9.480 9.650 9.440 9.560 80,927 +0.00(+0.00%)
Aug 29, 2025 9.520 9.600 9.442 9.560 94,498 +0.07(+0.74%)
Aug 28, 2025 9.650 9.665 9.457 9.490 83,943 -0.15(-1.56%)
Aug 27, 2025 9.500 9.770 9.500 9.640 104,814 +0.12(+1.26%)
Aug 26, 2025 9.410 9.580 9.410 9.520 72,829 +0.09(+0.95%)
Aug 25, 2025 9.560 9.610 9.410 9.430 93,411 -0.18(-1.87%)
Aug 22, 2025 9.250 9.990 9.240 9.610 242,446 +0.38(+4.12%)
Aug 21, 2025 9.150 9.285 9.090 9.230 72,269 +0.05(+0.54%)
Aug 20, 2025 9.070 9.200 8.961 9.180 96,458 +0.09(+0.99%)
Aug 19, 2025 9.190 9.320 9.030 9.090 93,725 -0.05(-0.55%)
Aug 18, 2025 9.060 9.270 9.060 9.140 135,950 +0.08(+0.88%)
Aug 15, 2025 9.070 9.130 8.930 9.060 132,907 +0.04(+0.44%)
Aug 14, 2025 9.160 9.160 8.970 9.020 92,915 -0.14(-1.53%)
Aug 13, 2025 9.290 9.300 9.065 9.160 335,196 +0.01(+0.11%)
Aug 12, 2025 9.030 9.270 9.000 9.150 154,677 +0.12(+1.33%)
Aug 11, 2025 8.710 9.090 8.710 9.030 183,317 +0.30(+3.44%)
Aug 08, 2025 8.800 8.900 8.610 8.730 106,584 -0.07(-0.80%)
Aug 07, 2025 8.090 8.930 8.090 8.800 255,696 +0.83(+10.41%)
Aug 06, 2025 7.910 8.030 7.810 7.970 81,188 +0.06(+0.76%)
Aug 05, 2025 7.940 7.990 7.827 7.910 56,538 -0.06(-0.75%)
Aug 04, 2025 7.870 8.005 7.870 7.970 71,578 +0.14(+1.79%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.