Mistras Group Inc (NY: MG )

10.58 USD +0.26 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 10.72 11.38 10.52 10.58 229,121 +0.26(+2.52%)
Aug 02, 2021 10.46 10.80 10.22 10.32 52,157 -0.18(-1.71%)
Jul 30, 2021 10.47 10.74 10.42 10.50 40,208 +0.03(+0.29%)
Jul 29, 2021 10.66 10.74 10.41 10.47 57,370 -0.13(-1.23%)
Jul 28, 2021 10.40 10.74 10.05 10.60 74,281 +0.36(+3.52%)
Jul 27, 2021 10.17 10.42 10.11 10.24 51,410 -0.09(-0.87%)
Jul 26, 2021 10.17 10.43 10.17 10.33 53,609 +0.25(+2.48%)
Jul 23, 2021 10.27 10.27 9.911 10.08 37,774 -0.03(-0.30%)
Jul 22, 2021 10.52 10.54 9.880 10.11 78,234 -0.39(-3.71%)
Jul 21, 2021 10.00 10.61 9.978 10.50 97,243 +0.55(+5.53%)
Jul 20, 2021 9.170 10.24 9.110 9.950 104,255 +0.79(+8.62%)
Jul 19, 2021 9.380 9.730 9.050 9.160 73,027 -0.56(-5.76%)
Jul 16, 2021 9.950 10.09 9.670 9.720 56,517 -0.08(-0.82%)
Jul 15, 2021 9.490 9.920 9.490 9.800 71,942 +0.26(+2.73%)
Jul 14, 2021 9.750 9.830 9.445 9.540 60,318 -0.12(-1.24%)
Jul 13, 2021 9.910 9.970 9.525 9.660 46,917 -0.24(-2.42%)
Jul 12, 2021 9.710 10.05 9.710 9.900 45,542 +0.06(+0.61%)
Jul 09, 2021 9.560 9.930 9.560 9.840 47,361 +0.31(+3.25%)
Jul 08, 2021 9.310 9.665 9.270 9.530 71,774 -0.02(-0.21%)
Jul 07, 2021 9.450 9.670 9.290 9.550 51,831 +0.10(+1.06%)
Jul 06, 2021 9.710 9.800 9.410 9.450 53,495 -0.36(-3.67%)
Jul 02, 2021 10.15 10.16 9.770 9.810 56,676 -0.19(-1.90%)
Jul 01, 2021 9.920 10.01 9.760 10.00 58,080 +0.17(+1.73%)
Jun 30, 2021 9.690 9.860 9.655 9.830 37,553 +0.09(+0.92%)
Jun 29, 2021 9.880 9.995 9.670 9.740 43,242 +0.01(+0.10%)
Jun 28, 2021 10.19 10.19 9.560 9.730 87,952 -0.53(-5.17%)
Jun 25, 2021 10.58 10.73 10.26 10.26 283,907 -0.20(-1.91%)
Jun 24, 2021 10.47 10.55 10.28 10.46 47,099 -0.04(-0.38%)
Jun 23, 2021 10.45 10.73 10.37 10.50 207,402 +0.05(+0.48%)
Jun 22, 2021 10.29 10.51 10.00 10.45 74,634 -0.07(-0.67%)
Jun 21, 2021 10.06 10.61 10.06 10.52 67,924 +0.45(+4.47%)
Jun 18, 2021 10.10 10.38 9.865 10.07 128,664 -0.31(-2.99%)
Jun 17, 2021 10.82 10.83 10.26 10.38 63,402 -0.53(-4.86%)
Jun 16, 2021 11.08 11.08 10.81 10.91 46,993 -0.19(-1.71%)
Jun 15, 2021 10.88 11.17 10.83 11.10 50,115 +0.24(+2.21%)
Jun 14, 2021 11.25 11.40 10.78 10.86 50,021 -0.44(-3.89%)
Jun 11, 2021 11.11 11.35 11.07 11.30 41,073 +0.21(+1.89%)
Jun 10, 2021 11.55 11.65 10.99 11.09 51,429 -0.42(-3.65%)
Jun 09, 2021 11.69 11.78 11.46 11.51 71,279 -0.08(-0.69%)
Jun 08, 2021 11.29 11.67 11.16 11.59 56,439 +0.40(+3.57%)
Jun 07, 2021 10.65 11.22 10.65 11.19 71,645 +0.52(+4.87%)
Jun 04, 2021 10.73 10.82 10.54 10.67 74,234 -0.06(-0.56%)
Jun 03, 2021 10.11 10.88 10.11 10.73 100,055 +0.49(+4.79%)
Jun 02, 2021 10.47 10.50 10.15 10.24 71,429 -0.25(-2.38%)
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.