Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Mistras Group Inc (MG)
Mistras Group Inc (MG) Historical

MG Mistras Group Inc

8.98

0.01 (0.11%)

After Hours

Last Updated: 20:00:00

Delayed by 15 minutes

MG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	8.98	0.01	0.11%	8.86	9.03	8.83	144,131
Jan 08 2025	8.97	0.07	0.79%	8.91	8.98	8.78	101,963
Jan 07 2025	8.90	-0.16	-1.77%	9.17	9.22	8.83	93,283
Jan 06 2025	9.06	-0.04	-0.44%	9.12	9.33	9.06	123,747
Jan 03 2025	9.10	0.22	2.48%	8.90	9.13	8.88	72,686
Jan 02 2025	8.88	-0.18	-1.99%	9.15	9.23	8.81	141,654
Dec 31 2024	9.06	0.07	0.78%	9.04	9.20	8.98	513,439
Dec 30 2024	8.99	0.04	0.45%	8.94	9.05	8.80	126,330
Dec 27 2024	8.95	-0.14	-1.54%	9.05	9.0784	8.72	117,472
Dec 26 2024	9.09	0.32	3.65%	8.80	9.13	8.64	198,418
Dec 24 2024	8.77	-0.12	-1.35%	8.76	8.90	8.64	111,044
Dec 23 2024	8.89	0.01	0.11%	8.89	8.97	8.59	94,066
Dec 20 2024	8.88	0.08	0.91%	8.69	9.02	8.69	191,020
Dec 19 2024	8.80	-0.12	-1.35%	9.05	9.1388	8.77	451,880
Dec 18 2024	8.92	-0.16	-1.76%	9.07	9.41	8.885	183,672
Dec 17 2024	9.08	-0.16	-1.73%	9.22	9.34	9.00	75,828
Dec 16 2024	9.24	0.23	2.55%	8.82	9.27	8.8001	125,431
Dec 13 2024	9.01	-0.08	-0.88%	9.00	9.07	8.9501	130,638
Dec 12 2024	9.09	-0.08	-0.87%	9.18	9.19	9.01	86,772
Dec 11 2024	9.17	0.15	1.66%	9.14	9.21	9.00	73,199
Dec 10 2024	9.02	-0.13	-1.42%	9.19	9.19	8.99	141,876
Dec 09 2024	9.15	0.10	1.10%	9.11	9.34	9.08	101,228
Dec 06 2024	9.05	-0.10	-1.09%	9.19	9.25	9.03	82,299
Dec 05 2024	9.15	-0.15	-1.61%	9.32	9.345	9.13	85,761
Dec 04 2024	9.30	0.25	2.76%	9.15	9.33	9.07	127,993
Dec 03 2024	9.05	-0.19	-2.06%	9.32	9.39	8.99	107,097
Dec 02 2024	9.24	-0.07	-0.75%	9.22	9.43	9.18	169,942
Nov 29 2024	9.31	0.03	0.32%	9.36	9.36	9.1618	36,927
Nov 27 2024	9.28	0.05	0.54%	9.30	9.41	9.25	74,718
Nov 26 2024	9.23	-0.14	-1.49%	9.30	9.35	9.194	66,358
Nov 25 2024	9.37	0.10	1.08%	9.33	9.59	9.31	115,597
Nov 22 2024	9.27	0.12	1.31%	9.21	9.32	9.17	86,826
Nov 21 2024	9.15	0.13	1.44%	9.03	9.30	9.03	128,984
Nov 20 2024	9.02	-0.10	-1.10%	9.11	9.125	8.88	148,131
Nov 19 2024	9.12	0.35	3.99%	8.75	9.135	8.67	140,272
Nov 18 2024	8.77	-0.19	-2.12%	8.98	9.01	8.755	173,460
Nov 15 2024	8.96	-0.05	-0.55%	9.07	9.075	8.90	117,815
Nov 14 2024	9.01	-0.06	-0.66%	9.13	9.19	8.95	147,224
Nov 13 2024	9.07	-0.11	-1.20%	9.28	9.38	9.05	107,513
Nov 12 2024	9.18	-0.30	-3.16%	9.37	9.474	9.163	180,844
Nov 11 2024	9.48	0.12	1.28%	9.45	9.56	9.41	136,961
Nov 08 2024	9.36	0.26	2.86%	9.09	9.37	9.06	133,408
Nov 07 2024	9.10	-0.03	-0.33%	9.10	9.22	8.84	230,256
Nov 06 2024	9.13	0.36	4.10%	9.30	9.64	8.9501	269,130
Nov 05 2024	8.77	0.37	4.40%	8.29	8.77	8.29	181,036
Nov 04 2024	8.40	-0.33	-3.78%	8.65	8.76	8.263	377,787
Nov 01 2024	8.73	0.28	3.31%	8.56	8.97	8.52	338,581
Oct 31 2024	8.45	-2.65	-23.87%	9.32	9.43	8.10	375,084
Oct 30 2024	11.10	-0.17	-1.51%	11.03	11.35	10.91	157,072
Oct 29 2024	11.27	0.16	1.44%	11.08	11.45	11.0046	129,636
Oct 28 2024	11.11	0.37	3.45%	10.64	11.15	10.64	128,741
Oct 25 2024	10.74	-0.13	-1.20%	10.89	10.95	10.69	83,265
Oct 24 2024	10.87	-0.31	-2.77%	11.14	11.21	10.83	92,848
Oct 23 2024	11.18	-0.10	-0.89%	11.25	11.27	11.052	59,081
Oct 22 2024	11.28	-0.42	-3.59%	11.62	11.65	11.26	85,012
Oct 21 2024	11.70	-0.50	-4.10%	12.18	12.18	11.695	142,629
Oct 18 2024	12.20	-0.11	-0.89%	12.30	12.34	12.105	108,209
Oct 17 2024	12.31	0.45	3.79%	11.98	12.435	11.915	167,309
Oct 16 2024	11.86	0.31	2.68%	11.72	11.92	11.56	179,312
Oct 15 2024	11.55	-0.06	-0.52%	11.47	11.84	11.43	141,727

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions