Mistras Group, Inc. (MIY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6 |
| Apr 30, 2024 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 12 |
| Apr 29, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - |
| Apr 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 25, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Apr 24, 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| Apr 23, 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| Apr 22, 2024 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 41 |
| Apr 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Apr 18, 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - |
| Apr 17, 2024 | 8.65 | 8.90 | 8.50 | 8.50 | 8.50 | 10 |
| Apr 16, 2024 | 8.55 | 8.95 | 8.50 | 8.95 | 8.95 | 225 |
| Apr 15, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Apr 12, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| Apr 11, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| Apr 10, 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| Apr 09, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - |
| Apr 08, 2024 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | 125 |
| Apr 05, 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - |
| Apr 04, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| Apr 03, 2024 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| Apr 02, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| Mar 28, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 26, 2024 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | - |
| Mar 25, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - |
| Mar 22, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
| Mar 21, 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| Mar 20, 2024 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | - |
| Mar 19, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - |
| Mar 18, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
| Mar 15, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - |
| Mar 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 13, 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - |
| Mar 12, 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | - |
| Mar 11, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
| Mar 08, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
| Mar 07, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 06, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| Mar 05, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 04, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| Mar 01, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| Feb 29, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - |
| Feb 28, 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| Feb 27, 2024 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | 300 |
| Feb 26, 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - |
| Feb 23, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - |
| Feb 22, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| Feb 21, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 20, 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | - |
| Feb 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Feb 16, 2024 | 8.05 | 8.30 | 8.05 | 8.05 | 8.05 | 6 |
| Feb 15, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - |
| Feb 14, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 13, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - |
| Feb 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 09, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 08, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 07, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 05, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| Feb 02, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| Feb 01, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - |
| Jan 31, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| Jan 30, 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 70 |
| Jan 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 24, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jan 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jan 22, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 17, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 12, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 09, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 08, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 05, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 04, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 03, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 29, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Dec 28, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 27, 2023 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 310 |
| Dec 22, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Dec 21, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Dec 20, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 19, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 18, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 15, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Dec 14, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Dec 13, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 12, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 11, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 08, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 07, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.