Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mistras Group Inc (NY: MG ) 11.15 -0.09 (-0.80%) Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 11.84 11.87 11.17 11.23 168,830 -0.73(-6.10%) Aug 30, 2024 11.77 11.99 11.63 11.96 119,188 +0.33(+2.84%) Aug 29, 2024 11.54 11.68 11.50 11.63 78,084 +0.10(+0.87%) Aug 28, 2024 11.70 11.95 11.47 11.53 139,792 -0.32(-2.70%) Aug 27, 2024 12.00 12.00 11.72 11.85 139,060 -0.18(-1.50%) Aug 26, 2024 11.79 12.15 11.48 12.03 180,708 +0.21(+1.78%) Aug 23, 2024 11.68 11.84 11.50 11.82 137,248 +0.19(+1.63%) Aug 22, 2024 11.72 11.85 11.56 11.63 107,891 -0.14(-1.19%) Aug 21, 2024 12.27 12.27 11.74 11.77 149,986 -0.33(-2.73%) Aug 20, 2024 12.00 12.13 11.78 12.10 191,531 +0.40(+3.42%) Aug 19, 2024 11.46 11.75 11.45 11.70 164,552 +0.20(+1.74%) Aug 16, 2024 10.98 11.60 10.90 11.50 228,182 +0.51(+4.64%) Aug 15, 2024 10.96 11.11 10.82 10.99 219,155 +0.26(+2.42%) Aug 14, 2024 10.80 10.89 10.50 10.73 74,233 -0.07(-0.65%) Aug 13, 2024 10.15 10.96 10.00 10.80 248,808 +0.75(+7.46%) Aug 12, 2024 9.920 10.08 9.770 10.05 176,868 +0.16(+1.62%) Aug 09, 2024 9.900 10.14 9.780 9.890 152,702 +0.11(+1.12%) Aug 08, 2024 9.570 9.890 9.550 9.780 81,269 +0.29(+3.06%) Aug 07, 2024 9.430 9.570 9.200 9.490 137,987 -0.14(-1.45%) Aug 06, 2024 9.860 9.860 9.560 9.630 110,136 -0.27(-2.73%) Aug 05, 2024 9.880 10.15 9.500 9.900 212,989 -0.18(-1.79%) Aug 02, 2024 10.00 10.11 9.893 10.08 101,293 -0.05(-0.49%) Aug 01, 2024 10.50 12.00 10.11 10.13 425,778 +0.13(+1.30%) Jul 31, 2024 10.03 10.11 9.941 10.00 98,338 -0.03(-0.30%) Jul 30, 2024 10.00 10.15 9.950 10.03 88,050 +0.03(+0.30%) Jul 29, 2024 9.990 10.05 9.870 10.00 83,878 +0.02(+0.20%) Jul 26, 2024 10.00 10.15 9.920 9.980 64,252 +0.07(+0.71%) Jul 25, 2024 9.790 10.12 9.700 9.910 112,316 +0.24(+2.48%) Jul 24, 2024 9.860 9.940 9.670 9.670 70,051 -0.24(-2.42%) Jul 23, 2024 9.400 9.920 9.400 9.910 133,239 +0.51(+5.43%) Jul 22, 2024 8.970 9.410 8.880 9.400 119,225 +0.53(+5.98%) Jul 19, 2024 8.980 9.020 8.800 8.870 237,626 -0.09(-1.00%) Jul 18, 2024 8.990 9.150 8.910 8.960 35,346 -0.09(-0.99%) Jul 17, 2024 9.050 9.267 8.840 9.050 87,667 -0.05(-0.55%) Jul 16, 2024 9.010 9.180 8.930 9.100 120,598 +0.24(+2.71%) Jul 15, 2024 8.880 9.220 8.770 8.860 119,341 +0.03(+0.34%) Jul 12, 2024 8.860 9.000 8.720 8.830 45,081 +0.11(+1.26%) Jul 11, 2024 8.460 8.730 8.460 8.720 82,997 +0.43(+5.19%) Jul 10, 2024 8.200 8.290 8.090 8.290 30,916 +0.21(+2.60%) Jul 09, 2024 8.100 8.100 7.980 8.080 28,636 +0.02(+0.25%) Jul 08, 2024 7.920 8.145 7.920 8.060 39,636 +0.14(+1.77%) Jul 05, 2024 8.100 8.130 7.830 7.920 109,249 -0.23(-2.82%) Jul 03, 2024 8.170 8.220 8.050 8.150 24,010 +0.06(+0.74%) Jul 02, 2024 8.020 8.130 8.010 8.090 33,985 +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.