Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.430	5.550	5.390	5.520	35,493	+0.09(+1.66%)
Feb 27, 2023	5.340	5.520	5.260	5.430	98,800	+0.18(+3.43%)
Feb 24, 2023	5.200	5.270	5.101	5.250	20,809	-0.05(-0.94%)
Feb 23, 2023	5.280	5.323	5.200	5.300	11,954	+0.04(+0.76%)
Feb 22, 2023	5.300	5.340	5.220	5.260	22,060	-0.06(-1.13%)
Feb 21, 2023	5.600	5.620	5.320	5.320	38,819	-0.21(-3.80%)
Feb 17, 2023	5.560	5.560	5.430	5.530	67,121	-0.06(-1.07%)
Feb 16, 2023	5.600	5.600	5.510	5.590	16,040	-0.02(-0.36%)
Feb 15, 2023	5.520	5.650	5.450	5.610	36,056	+0.08(+1.45%)
Feb 14, 2023	5.430	5.640	5.375	5.530	127,040	+0.10(+1.84%)
Feb 13, 2023	5.500	5.520	5.400	5.430	31,069	-0.04(-0.73%)
Feb 10, 2023	5.410	5.470	5.330	5.470	52,993	+0.00(+0.00%)
Feb 09, 2023	5.540	5.570	5.370	5.470	90,448	+0.03(+0.55%)
Feb 08, 2023	5.570	5.579	5.385	5.440	46,342	-0.21(-3.72%)
Feb 07, 2023	5.400	5.700	5.338	5.650	101,308	+0.23(+4.24%)
Feb 06, 2023	5.490	5.490	5.310	5.420	21,573	-0.07(-1.28%)
Feb 03, 2023	5.420	5.530	5.330	5.490	48,852	+0.04(+0.73%)
Feb 02, 2023	5.400	5.480	5.300	5.450	50,726	+0.08(+1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.