Mistras Group Inc (NY: MG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	11.31	11.35	10.87	11.33	167,794	-0.04(-0.35%)
Sep 30, 2024	11.15	11.39	11.15	11.37	517,557	+0.22(+1.97%)
Sep 27, 2024	11.33	11.42	11.10	11.15	151,226	-0.09(-0.80%)
Sep 26, 2024	11.20	11.43	11.13	11.24	119,758	+0.09(+0.81%)
Sep 25, 2024	11.37	11.40	11.06	11.15	122,770	-0.19(-1.68%)
Sep 24, 2024	10.96	11.56	10.95	11.34	231,832	+0.58(+5.39%)
Sep 23, 2024	11.25	11.25	10.60	10.76	143,291	-0.52(-4.61%)
Sep 20, 2024	10.78	11.29	10.71	11.28	455,621	+0.40(+3.68%)
Sep 19, 2024	10.87	11.00	10.53	10.88	242,858	+0.21(+1.97%)
Sep 18, 2024	10.61	10.97	10.52	10.67	85,085	+0.05(+0.47%)
Sep 17, 2024	10.67	10.78	10.54	10.62	153,829	-0.05(-0.47%)
Sep 16, 2024	10.74	10.79	10.47	10.67	81,164	-0.10(-0.93%)
Sep 13, 2024	10.68	10.80	10.64	10.77	62,894	+0.11(+1.03%)
Sep 12, 2024	10.69	10.72	10.48	10.66	95,422	+0.05(+0.47%)
Sep 11, 2024	10.80	10.80	10.38	10.61	91,932	-0.22(-2.03%)
Sep 10, 2024	10.49	10.83	10.43	10.83	120,408	+0.39(+3.74%)
Sep 09, 2024	10.84	10.92	10.44	10.44	132,371	-0.40(-3.69%)
Sep 06, 2024	10.75	11.06	10.66	10.84	119,289	+0.03(+0.28%)
Sep 05, 2024	11.07	11.07	10.74	10.81	157,275	-0.27(-2.44%)
Sep 04, 2024	11.11	11.26	11.00	11.08	97,006	-0.15(-1.34%)

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.