Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.35-0.06 (-0.58%)

At close: 4:00PM EDT

10.35 +0.04 (0.39%)
After hours: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2021	10.37	10.55	10.33	10.35	10.35	37,709
May 17, 2021	10.57	10.62	10.16	10.41	10.41	57,200
May 14, 2021	10.41	10.75	10.26	10.58	10.58	114,800
May 13, 2021	9.83	10.26	9.71	10.23	10.23	174,100
May 12, 2021	9.95	10.03	9.34	9.51	9.51	193,700
May 11, 2021	9.86	10.28	9.62	10.11	10.11	125,700
May 10, 2021	10.73	10.86	9.93	10.09	10.09	189,200
May 07, 2021	11.40	11.40	10.82	10.85	10.85	102,100
May 06, 2021	11.80	11.80	10.55	11.40	11.40	258,000
May 05, 2021	11.94	11.94	11.23	11.74	11.74	78,800
May 04, 2021	12.03	12.09	11.65	11.87	11.87	147,500
May 03, 2021	11.25	12.19	11.11	12.07	12.07	137,100
Apr. 30, 2021	10.64	11.24	10.64	11.13	11.13	153,000
Apr. 29, 2021	11.00	11.10	10.63	10.87	10.87	63,800
Apr. 28, 2021	10.80	11.01	10.71	10.92	10.92	45,000
Apr. 27, 2021	10.91	10.92	10.55	10.76	10.76	60,000
Apr. 26, 2021	11.09	11.46	10.82	10.89	10.89	51,400
Apr. 23, 2021	10.57	11.11	10.57	11.05	11.05	75,300
Apr. 22, 2021	10.82	10.86	10.32	10.51	10.51	88,000
Apr. 21, 2021	10.36	11.02	10.18	10.80	10.80	60,800
Apr. 20, 2021	10.95	11.10	10.28	10.48	10.48	78,900
Apr. 19, 2021	11.19	11.29	10.68	10.99	10.99	87,900
Apr. 16, 2021	11.57	11.77	11.14	11.27	11.27	84,700
Apr. 15, 2021	11.54	11.69	11.27	11.47	11.47	51,200
Apr. 14, 2021	11.23	11.74	11.23	11.41	11.41	46,400
Apr. 13, 2021	11.38	11.43	11.03	11.23	11.23	73,700
Apr. 12, 2021	11.17	11.72	11.15	11.47	11.47	85,500
Apr. 09, 2021	11.18	11.65	10.93	11.20	11.20	96,000
Apr. 08, 2021	11.52	11.52	10.86	11.08	11.08	107,100
Apr. 07, 2021	11.87	12.02	11.26	11.49	11.49	266,100
Apr. 06, 2021	11.81	12.37	11.64	11.82	11.82	127,400
Apr. 05, 2021	11.85	11.97	11.54	11.82	11.82	157,300
Apr. 01, 2021	11.71	11.84	11.30	11.70	11.70	114,800
Mar. 31, 2021	11.25	11.70	11.05	11.41	11.41	224,300
Mar. 30, 2021	10.86	11.37	10.76	11.21	11.21	193,800
Mar. 29, 2021	10.75	11.43	10.57	10.75	10.75	107,500
Mar. 26, 2021	10.92	11.39	10.86	10.99	10.99	138,900
Mar. 25, 2021	10.24	10.92	10.12	10.80	10.80	101,300
Mar. 24, 2021	10.40	10.96	9.98	10.47	10.47	153,300
Mar. 23, 2021	10.82	11.03	10.04	10.34	10.34	228,900
Mar. 22, 2021	11.64	11.72	10.87	11.06	11.06	150,300
Mar. 19, 2021	10.80	11.90	10.11	11.40	11.40	381,000
Mar. 18, 2021	11.55	11.74	10.87	10.90	10.90	204,000
Mar. 17, 2021	10.75	12.57	10.49	11.78	11.78	875,600
Mar. 16, 2021	10.58	10.68	9.79	10.40	10.40	142,100
Mar. 15, 2021	10.74	10.95	10.23	10.72	10.72	137,100
Mar. 12, 2021	10.30	10.82	9.97	10.74	10.74	91,600
Mar. 11, 2021	10.06	10.70	10.06	10.35	10.35	148,200
Mar. 10, 2021	9.87	10.55	9.87	10.00	10.00	123,500
Mar. 09, 2021	10.00	10.00	9.44	9.81	9.81	105,400
Mar. 08, 2021	9.88	9.98	9.48	9.88	9.88	203,800
Mar. 05, 2021	9.27	9.80	9.08	9.72	9.72	279,100
Mar. 04, 2021	9.09	9.27	8.81	9.05	9.05	164,500
Mar. 03, 2021	8.87	9.32	8.85	9.04	9.04	142,100
Mar. 02, 2021	8.55	8.85	8.45	8.72	8.72	94,300
Mar. 01, 2021	8.25	8.68	8.09	8.62	8.62	137,700
Feb. 26, 2021	7.89	8.25	7.75	7.96	7.96	110,900
Feb. 25, 2021	8.09	8.11	7.79	7.88	7.88	85,000
Feb. 24, 2021	7.86	8.25	7.61	8.04	8.04	105,100
Feb. 23, 2021	8.26	8.26	7.62	7.73	7.73	139,800
Feb. 22, 2021	7.62	8.48	7.58	8.33	8.33	160,100
Feb. 19, 2021	7.66	7.84	7.58	7.71	7.71	128,600
Feb. 18, 2021	7.71	7.72	7.35	7.60	7.60	76,500
Feb. 17, 2021	7.82	7.96	7.54	7.85	7.85	75,300
Feb. 16, 2021	7.94	8.10	7.70	7.91	7.91	97,900
Feb. 12, 2021	8.08	8.08	7.71	7.92	7.92	76,700
Feb. 11, 2021	7.96	8.19	7.77	8.06	8.06	71,300
Feb. 10, 2021	8.50	8.60	7.84	7.98	7.98	114,100
Feb. 09, 2021	8.14	8.32	7.87	8.31	8.31	252,400
Feb. 08, 2021	7.54	8.17	7.54	8.12	8.12	140,100
Feb. 05, 2021	7.76	7.86	7.42	7.61	7.61	124,000
Feb. 04, 2021	7.55	7.85	7.44	7.75	7.75	85,300
Feb. 03, 2021	7.41	7.55	7.07	7.42	7.42	154,700
Feb. 02, 2021	7.22	7.38	6.82	7.35	7.35	73,500
Feb. 01, 2021	7.03	7.14	6.69	7.08	7.08	163,800
Jan. 29, 2021	7.19	7.24	6.66	6.91	6.91	149,200
Jan. 28, 2021	7.00	7.41	6.95	7.26	7.26	114,200
Jan. 27, 2021	7.38	7.39	6.84	6.93	6.93	192,500
Jan. 26, 2021	8.40	8.47	7.38	7.38	7.38	255,900
Jan. 25, 2021	8.37	8.50	8.21	8.32	8.32	158,400
Jan. 22, 2021	8.15	8.52	8.06	8.49	8.49	88,300
Jan. 21, 2021	8.33	8.41	8.00	8.22	8.22	114,700
Jan. 20, 2021	8.66	8.72	8.04	8.31	8.31	192,600
Jan. 19, 2021	8.32	8.65	8.20	8.63	8.63	86,500
Jan. 15, 2021	8.48	8.66	8.10	8.29	8.29	92,200
Jan. 14, 2021	8.77	9.13	8.67	8.71	8.71	99,200
Jan. 13, 2021	9.36	9.36	8.55	8.69	8.69	197,900
Jan. 12, 2021	8.51	9.28	8.51	9.25	9.25	212,300
Jan. 11, 2021	7.89	8.50	7.86	8.49	8.49	134,800
Jan. 08, 2021	8.21	8.21	7.86	8.05	8.05	119,900
Jan. 07, 2021	8.00	8.16	7.79	8.10	8.10	181,300
Jan. 06, 2021	7.64	8.22	7.60	7.95	7.95	177,400
Jan. 05, 2021	7.06	7.65	6.99	7.46	7.46	175,000
Jan. 04, 2021	7.76	7.76	6.89	7.13	7.13	166,600
Dec. 31, 2020	7.58	7.97	7.54	7.76	7.76	137,000
Dec. 30, 2020	7.53	7.74	7.41	7.60	7.60	131,700
Dec. 29, 2020	7.60	7.66	7.46	7.53	7.53	133,900
Dec. 28, 2020	7.68	7.68	7.42	7.60	7.60	128,300
Dec. 24, 2020	7.91	7.91	7.42	7.65	7.65	81,100
Dec. 23, 2020	7.94	8.16	7.60	7.82	7.82	201,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,507.05+32.40(+0.17%)

S&P 5004,127.83-35.46(-0.85%)

DOW34,060.66-267.13(-0.78%)

Mistras Group, Inc. (MG)

S&P/TSX
19,507.05
+32.40(+0.17%)

S&P 500
4,127.83
-35.46(-0.85%)

DOW
34,060.66
-267.13(-0.78%)