Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY: MG )

8.980 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 8.860 9.030 8.830 8.980 144,131 +0.01(+0.11%)
Jan 08, 2025 8.910 8.980 8.780 8.970 101,963 +0.07(+0.79%)
Jan 07, 2025 9.170 9.220 8.830 8.900 93,283 -0.16(-1.77%)
Jan 06, 2025 9.120 9.330 9.060 9.060 123,747 -0.04(-0.44%)
Jan 03, 2025 8.900 9.130 8.880 9.100 72,686 +0.22(+2.48%)
Jan 02, 2025 9.150 9.230 8.810 8.880 141,654 -0.18(-1.99%)
Dec 31, 2024 9.060 0 +0.07(+0.78%)
Dec 30, 2024 8.940 9.050 8.800 8.990 126,330 +0.04(+0.45%)
Dec 27, 2024 9.050 9.078 8.720 8.950 117,472 -0.14(-1.54%)
Dec 26, 2024 8.800 9.130 8.640 9.090 198,419 +0.32(+3.65%)
Dec 24, 2024 8.760 8.900 8.640 8.770 111,044 -0.12(-1.35%)
Dec 23, 2024 8.890 8.970 8.590 8.890 94,066 +0.01(+0.11%)
Dec 20, 2024 8.690 9.020 8.690 8.880 191,020 +0.03(+0.28%)
Dec 19, 2024 9.050 9.139 8.785 8.855 131,773 -0.06(-0.73%)
Dec 18, 2024 9.070 9.410 8.885 8.920 183,672 -0.16(-1.76%)
Dec 17, 2024 9.220 9.340 9.000 9.080 75,828 -0.16(-1.73%)
Dec 16, 2024 8.820 9.270 8.800 9.240 125,431 +0.23(+2.55%)
Dec 13, 2024 9.000 9.070 8.950 9.010 130,638 -0.08(-0.88%)
Dec 12, 2024 9.180 9.190 9.010 9.090 86,876 -0.08(-0.87%)
Dec 11, 2024 9.140 9.210 9.000 9.170 73,199 +0.15(+1.66%)
Dec 10, 2024 9.190 9.190 8.990 9.020 141,876 -0.13(-1.42%)
Dec 09, 2024 9.110 9.340 9.080 9.150 101,228 +0.10(+1.10%)
Dec 06, 2024 9.190 9.250 9.030 9.050 82,299 -0.10(-1.09%)
Dec 05, 2024 9.320 9.320 9.130 9.150 85,761 -0.15(-1.61%)
Dec 04, 2024 9.150 9.330 9.070 9.300 127,990 +0.25(+2.76%)
Dec 03, 2024 9.320 9.320 8.990 9.050 107,097 -0.19(-2.06%)
Dec 02, 2024 9.220 9.430 9.180 9.240 169,942 -0.07(-0.75%)
Nov 29, 2024 9.360 9.360 9.162 9.310 36,927 +0.03(+0.32%)
Nov 27, 2024 9.300 9.410 9.250 9.280 74,718 +0.05(+0.54%)
Nov 26, 2024 9.300 9.350 9.194 9.230 66,358 -0.14(-1.49%)
Nov 25, 2024 9.330 9.590 9.330 9.370 116,088 +0.10(+1.08%)
Nov 22, 2024 9.210 9.320 9.170 9.270 86,826 +0.12(+1.31%)
Nov 21, 2024 9.030 9.300 9.030 9.150 128,984 +0.13(+1.44%)
Nov 20, 2024 9.110 9.125 8.880 9.020 148,131 -0.10(-1.10%)
Nov 19, 2024 8.750 9.135 8.670 9.120 140,272 +0.35(+3.99%)
Nov 18, 2024 8.980 9.010 8.755 8.770 173,460 -0.19(-2.12%)
Nov 15, 2024 9.070 9.075 8.900 8.960 117,815 -0.05(-0.55%)
Nov 14, 2024 9.130 9.190 8.950 9.010 147,224 -0.06(-0.66%)
Nov 13, 2024 9.280 9.380 9.050 9.070 107,513 -0.11(-1.20%)
Nov 12, 2024 9.370 9.474 9.163 9.180 180,844 -0.30(-3.16%)
Nov 11, 2024 9.450 9.560 9.420 9.480 136,961 +0.12(+1.28%)
Nov 08, 2024 9.090 9.370 9.060 9.360 133,408 +0.26(+2.86%)
Nov 07, 2024 9.100 9.220 8.840 9.100 230,256 -0.03(-0.33%)
Nov 06, 2024 9.300 9.640 8.950 9.130 270,984 +0.36(+4.10%)
Nov 05, 2024 8.290 8.770 8.290 8.770 181,036 +0.37(+4.40%)
Nov 04, 2024 8.650 8.760 8.263 8.400 377,787 -0.33(-3.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.