Canada markets closed

Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.95+0.13 (+1.47%)
At close: 04:00PM EDT
8.95 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.859.148.828.958.9516,700
Apr 25, 20248.808.908.768.828.8231,200
Apr 24, 20249.159.208.818.938.9374,800
Apr 23, 20249.079.289.059.249.2441,500
Apr 22, 20249.119.369.079.129.1254,000
Apr 19, 20248.899.108.869.089.0846,900
Apr 18, 20249.179.178.748.948.9467,100
Apr 17, 20249.319.319.019.109.1031,800
Apr 16, 20249.109.859.019.319.31102,000
Apr 15, 20249.009.318.859.199.1992,400
Apr 12, 20249.219.248.939.059.0535,300
Apr 11, 20249.109.399.009.349.3455,200
Apr 10, 20249.209.408.359.159.1582,400
Apr 09, 20249.509.509.309.359.3541,700
Apr 08, 20249.449.509.369.429.4229,200
Apr 05, 20249.469.609.419.559.5533,200
Apr 04, 20249.789.859.459.539.5365,500
Apr 03, 20249.559.799.559.719.7140,300
Apr 02, 20249.659.699.469.649.6442,100
Apr 01, 20249.589.769.479.679.6743,500
Mar 28, 20249.719.759.499.569.5651,900
Mar 27, 20249.659.699.479.619.6157,500
Mar 26, 20249.349.629.299.629.6259,100
Mar 25, 20249.309.469.229.309.3097,600
Mar 22, 20249.649.729.249.319.3145,800
Mar 21, 20249.469.809.439.659.6589,100
Mar 20, 20249.139.489.109.459.4591,200
Mar 19, 20248.759.248.719.249.2494,700
Mar 18, 20248.919.138.838.958.95116,700
Mar 15, 20248.879.108.848.918.91361,900
Mar 14, 20248.879.008.778.948.9477,500
Mar 13, 20248.609.008.588.888.88131,800
Mar 12, 20248.838.838.338.598.59123,800
Mar 11, 20248.958.998.828.898.89126,800
Mar 08, 20249.069.148.858.948.9479,000
Mar 07, 20248.599.328.558.938.93222,100
Mar 06, 20248.408.408.238.348.3435,600
Mar 05, 20248.488.498.198.268.2629,600
Mar 04, 20248.328.548.328.468.4660,900
Mar 01, 20248.628.658.288.358.3539,200
Feb 29, 20248.878.878.508.658.6538,800
Feb 28, 20248.738.768.618.708.7037,300
Feb 27, 20248.658.778.538.738.7346,400
Feb 26, 20248.458.658.458.608.6032,300
Feb 23, 20248.318.558.248.538.5332,300
Feb 22, 20248.238.478.228.338.33211,700
Feb 21, 20248.498.578.208.278.2750,300
Feb 20, 20248.758.788.548.598.5994,600
Feb 16, 20248.758.888.688.808.80156,300
Feb 15, 20248.478.888.478.828.82104,100
Feb 14, 20248.008.557.938.478.4782,100
Feb 13, 20247.888.077.887.917.9169,100
Feb 12, 20247.958.187.958.098.0982,500
Feb 09, 20247.908.027.907.997.9945,400
Feb 08, 20247.827.977.827.877.8739,300
Feb 07, 20247.807.937.807.877.8742,900
Feb 06, 20247.857.887.777.837.8339,000
Feb 05, 20247.777.907.687.847.8485,400
Feb 02, 20247.757.937.757.817.8160,400
Feb 01, 20247.887.927.757.877.8748,800
Jan 31, 20247.857.937.777.777.7761,700
Jan 30, 20247.837.907.747.857.8553,400
Jan 29, 20247.857.927.807.857.8583,400
Jan 26, 20248.108.107.917.917.9147,700
Jan 25, 20247.988.047.828.028.0266,200
Jan 24, 20248.158.157.857.857.8567,500
Jan 23, 20248.158.238.018.028.02153,100
Jan 22, 20247.798.157.758.158.15167,100
Jan 19, 20247.757.797.587.707.7064,200
Jan 18, 20247.547.737.477.677.6750,100
Jan 17, 20247.537.627.517.537.5358,400
Jan 16, 20247.637.727.607.637.6376,400
Jan 12, 20247.707.877.657.747.7474,800
Jan 11, 20247.577.727.427.667.6675,000
Jan 10, 20247.667.747.597.637.6360,400
Jan 09, 20248.018.177.767.787.7895,200
Jan 08, 20247.888.187.798.028.02148,900
Jan 05, 20247.427.937.427.807.80123,800
Jan 04, 20247.357.567.227.537.5373,200
Jan 03, 20247.257.467.157.307.3080,200
Jan 02, 20247.207.297.097.287.2836,500
Dec 29, 20237.357.427.267.327.3229,300
Dec 28, 20237.427.507.307.387.3835,800
Dec 27, 20237.277.447.267.367.3663,600
Dec 26, 20237.267.307.157.257.2565,700
Dec 22, 20237.207.307.097.217.2149,400
Dec 21, 20237.077.276.867.197.19102,200
Dec 20, 20237.027.246.767.047.04119,800
Dec 19, 20236.857.106.857.007.00342,800
Dec 18, 20236.987.026.776.966.9672,700
Dec 15, 20236.907.066.836.986.98170,600
Dec 14, 20236.907.056.776.876.8771,100
Dec 13, 20236.446.826.446.746.7480,600
Dec 12, 20236.626.816.436.466.4657,100
Dec 11, 20236.506.636.406.586.5846,500
Dec 08, 20236.626.746.476.596.5924,500
Dec 07, 20236.366.696.316.596.5965,100
Dec 06, 20236.606.746.336.396.3944,000
Dec 05, 20236.626.656.306.606.6044,900
Dec 04, 20236.656.826.356.586.5837,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...