My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY:MG)

10.08 +0.12 (+1.20%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 3, 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 (%)
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.