Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY:MG)

7.850 -0.090 (-1.13%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 7.920 7.950 7.805 7.940 62,395 +0.00(+0.00%)
Jul 30, 2025 8.140 8.145 7.875 7.940 53,938 -0.17(-2.10%)
Jul 29, 2025 8.300 8.300 7.970 8.110 61,621 -0.15(-1.82%)
Jul 28, 2025 8.240 8.300 8.140 8.260 63,880 +0.02(+0.24%)
Jul 25, 2025 8.330 8.330 8.145 8.240 30,571 -0.02(-0.24%)
Jul 24, 2025 8.230 8.330 8.200 8.260 89,916 -0.05(-0.60%)
Jul 23, 2025 8.250 8.330 8.160 8.310 117,559 +0.14(+1.71%)
Jul 22, 2025 8.080 8.280 8.050 8.170 93,730 +0.11(+1.36%)
Jul 21, 2025 8.010 8.090 7.900 8.060 138,949 +0.12(+1.51%)
Jul 18, 2025 8.010 8.010 7.810 7.940 119,520 -0.05(-0.63%)
Jul 17, 2025 8.020 8.050 7.920 7.990 101,360 -0.03(-0.37%)
Jul 16, 2025 7.900 8.020 7.760 8.020 156,314 +0.17(+2.17%)
Jul 15, 2025 8.180 8.180 7.840 7.850 111,186 -0.25(-3.09%)
Jul 14, 2025 8.100 8.120 8.000 8.100 142,155 -0.04(-0.49%)
Jul 11, 2025 8.190 8.200 8.050 8.140 82,668 -0.11(-1.33%)
Jul 10, 2025 8.230 8.370 8.140 8.250 117,382 +0.05(+0.61%)
Jul 09, 2025 8.100 8.220 8.040 8.200 88,801 +0.19(+2.37%)
Jul 08, 2025 8.080 8.090 7.970 8.010 102,284 -0.06(-0.74%)
Jul 07, 2025 8.080 8.221 7.990 8.070 86,523 -0.08(-0.98%)
Jul 03, 2025 8.040 8.200 8.040 8.150 64,473 +0.13(+1.62%)
Jul 02, 2025 8.030 8.030 7.900 8.020 67,299 -0.01(-0.12%)
Jul 01, 2025 8.000 8.130 7.895 8.030 97,977 +0.02(+0.25%)
Jun 30, 2025 7.950 8.050 7.850 8.010 400,729 +0.13(+1.65%)
Jun 27, 2025 8.050 8.050 7.810 7.880 568,170 -0.12(-1.50%)
Jun 26, 2025 7.870 8.020 7.810 8.000 127,101 +0.16(+2.04%)
Jun 25, 2025 7.920 7.920 7.770 7.840 137,709 -0.12(-1.51%)
Jun 24, 2025 7.690 7.960 7.680 7.960 203,061 +0.28(+3.65%)
Jun 23, 2025 7.500 7.690 7.465 7.680 135,962 +0.13(+1.72%)
Jun 20, 2025 7.570 7.700 7.480 7.550 159,371 +0.02(+0.27%)
Jun 18, 2025 7.610 7.650 7.380 7.530 316,891 -0.10(-1.31%)
Jun 17, 2025 7.700 7.770 7.610 7.630 141,049 -0.11(-1.42%)
Jun 16, 2025 7.720 7.780 7.660 7.740 119,335 +0.07(+0.91%)
Jun 13, 2025 7.650 7.790 7.614 7.670 135,890 -0.10(-1.29%)
Jun 12, 2025 7.750 7.830 7.650 7.770 96,162 +0.02(+0.26%)
Jun 11, 2025 7.800 7.800 7.690 7.750 130,302 +0.03(+0.39%)
Jun 10, 2025 7.690 7.770 7.660 7.720 119,451 +0.04(+0.52%)
Jun 09, 2025 7.780 7.820 7.680 7.680 102,420 +0.01(+0.13%)
Jun 06, 2025 7.750 7.820 7.640 7.670 136,452 -0.03(-0.39%)
Jun 05, 2025 7.640 7.750 7.520 7.700 180,319 +0.06(+0.79%)
Jun 04, 2025 7.550 7.785 7.511 7.640 171,234 +0.09(+1.19%)
Jun 03, 2025 7.470 7.650 7.430 7.550 136,817 +0.07(+0.94%)
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.