Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.72+0.10 (+1.16%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 22, 2020	7.98	8.00	7.15	7.83	7.83	376,200
Dec. 21, 2020	7.45	7.48	6.87	7.39	7.39	258,400
Dec. 18, 2020	7.30	7.65	7.10	7.54	7.54	251,700
Dec. 17, 2020	7.38	7.43	7.04	7.32	7.32	224,700
Dec. 16, 2020	7.22	7.48	7.15	7.37	7.37	201,300
Dec. 15, 2020	7.24	7.33	7.12	7.25	7.25	386,100
Dec. 14, 2020	7.09	7.33	6.95	7.15	7.15	190,400
Dec. 11, 2020	6.67	6.91	6.61	6.89	6.89	204,300
Dec. 10, 2020	6.51	6.86	6.50	6.81	6.81	120,600
Dec. 09, 2020	6.62	6.74	6.50	6.68	6.68	251,400
Dec. 08, 2020	6.07	6.55	6.04	6.53	6.53	346,400
Dec. 07, 2020	5.78	6.16	5.71	6.15	6.15	176,100
Dec. 04, 2020	5.31	5.96	5.28	5.87	5.87	255,800
Dec. 03, 2020	5.37	5.37	5.05	5.25	5.25	120,700
Dec. 02, 2020	5.23	5.44	5.12	5.35	5.35	100,900
Dec. 01, 2020	5.31	5.40	5.20	5.24	5.24	88,200
Nov. 30, 2020	5.70	5.70	5.15	5.22	5.22	155,900
Nov. 27, 2020	6.02	6.04	5.52	5.79	5.79	97,900
Nov. 25, 2020	5.38	6.12	5.36	6.00	6.00	242,000
Nov. 24, 2020	5.16	5.43	5.05	5.41	5.41	287,900
Nov. 23, 2020	4.94	5.06	4.80	5.02	5.02	158,800
Nov. 20, 2020	4.89	4.97	4.70	4.92	4.92	115,100
Nov. 19, 2020	4.99	5.01	4.74	4.96	4.96	101,300
Nov. 18, 2020	5.04	5.10	4.74	4.99	4.99	166,700
Nov. 17, 2020	4.86	5.06	4.72	5.02	5.02	171,400
Nov. 16, 2020	4.80	5.00	4.64	4.91	4.91	297,400
Nov. 13, 2020	4.24	4.41	4.14	4.40	4.40	129,600
Nov. 12, 2020	4.53	4.58	4.20	4.23	4.23	112,700
Nov. 11, 2020	4.80	4.87	4.50	4.61	4.61	113,900
Nov. 10, 2020	4.70	4.89	4.33	4.73	4.73	239,900
Nov. 09, 2020	4.30	4.89	4.30	4.72	4.72	363,600
Nov. 06, 2020	4.05	4.08	3.98	4.01	4.01	80,900
Nov. 05, 2020	3.84	4.20	3.78	4.05	4.05	143,600
Nov. 04, 2020	3.78	3.90	3.73	3.83	3.83	125,900
Nov. 03, 2020	3.82	3.98	3.82	3.86	3.86	67,700
Nov. 02, 2020	3.72	3.81	3.69	3.74	3.74	118,800
Oct. 30, 2020	3.80	3.83	3.72	3.72	3.72	170,500
Oct. 29, 2020	3.80	3.86	3.78	3.83	3.83	89,700
Oct. 28, 2020	3.80	3.87	3.77	3.81	3.81	166,000
Oct. 27, 2020	3.86	3.91	3.82	3.85	3.85	88,900
Oct. 26, 2020	3.93	3.98	3.85	3.89	3.89	181,200
Oct. 23, 2020	3.98	4.05	3.92	3.94	3.94	43,600
Oct. 22, 2020	4.00	4.06	3.89	3.95	3.95	99,700
Oct. 21, 2020	3.94	4.04	3.90	3.99	3.99	78,200
Oct. 20, 2020	3.87	3.98	3.84	3.95	3.95	203,600
Oct. 19, 2020	3.95	3.95	3.80	3.86	3.86	116,600
Oct. 16, 2020	3.93	4.03	3.83	3.89	3.89	118,400
Oct. 15, 2020	3.87	3.97	3.83	3.95	3.95	43,300
Oct. 14, 2020	4.00	4.07	3.94	3.94	3.94	64,700
Oct. 13, 2020	3.86	4.08	3.84	3.97	3.97	165,800
Oct. 12, 2020	4.03	4.06	3.76	3.92	3.92	376,400
Oct. 09, 2020	4.18	4.20	4.02	4.06	4.06	85,400
Oct. 08, 2020	4.03	4.17	3.93	4.15	4.15	134,600
Oct. 07, 2020	3.93	4.01	3.80	3.96	3.96	177,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,421.60+121.98(+0.67%)

S&P 5003,870.29-31.53(-0.81%)

DOW31,391.52-143.99(-0.46%)

Mistras Group, Inc. (MG)

S&P/TSX
18,421.60
+121.98(+0.67%)

S&P 500
3,870.29
-31.53(-0.81%)

DOW
31,391.52
-143.99(-0.46%)