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)

7.550 +0.160 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 7.440 7.570 7.370 7.550 167,576 +0.16(+2.17%)
May 29, 2025 7.330 7.420 7.220 7.390 120,411 +0.10(+1.37%)
May 28, 2025 7.570 7.600 7.275 7.290 125,909 -0.31(-4.08%)
May 27, 2025 7.460 7.635 7.410 7.600 134,484 +0.21(+2.84%)
May 23, 2025 7.300 7.420 7.250 7.390 130,237 -0.01(-0.14%)
May 22, 2025 7.500 7.540 7.370 7.400 123,755 -0.15(-1.99%)
May 21, 2025 7.750 7.911 7.510 7.550 212,756 -0.29(-3.70%)
May 20, 2025 7.880 8.000 7.800 7.840 130,604 -0.07(-0.88%)
May 19, 2025 7.820 8.000 7.820 7.910 201,289 -0.04(-0.50%)
May 16, 2025 8.060 8.060 7.929 7.950 113,004 -0.12(-1.49%)
May 15, 2025 7.860 8.140 7.805 8.070 142,000 +0.24(+3.07%)
May 14, 2025 7.990 7.990 7.790 7.830 272,656 -0.13(-1.63%)
May 13, 2025 7.750 8.020 7.685 7.960 159,569 +0.25(+3.24%)
May 12, 2025 8.010 8.090 7.570 7.710 226,275 -0.11(-1.41%)
May 09, 2025 7.850 7.890 7.440 7.820 205,632 +0.03(+0.39%)
May 08, 2025 8.570 8.795 7.060 7.790 384,662 -1.65(-17.48%)
May 07, 2025 9.700 9.700 9.300 9.440 148,221 -0.15(-1.56%)
May 06, 2025 9.350 9.620 9.350 9.590 58,960 +0.13(+1.37%)
May 05, 2025 9.340 9.520 9.285 9.460 101,141 +0.07(+0.75%)
May 02, 2025 9.240 9.470 9.140 9.390 81,300 +0.23(+2.51%)
May 01, 2025 9.200 9.315 9.070 9.160 86,969 +0.04(+0.44%)
Apr 30, 2025 9.180 9.250 8.870 9.120 127,228 -0.21(-2.25%)
Apr 29, 2025 9.150 9.410 9.095 9.330 88,320 +0.11(+1.19%)
Apr 28, 2025 9.180 9.300 9.040 9.220 100,295 +0.03(+0.33%)
Apr 25, 2025 9.170 9.230 8.985 9.190 77,578 -0.09(-0.97%)
Apr 24, 2025 9.150 9.310 9.140 9.280 105,084 +0.09(+0.98%)
Apr 23, 2025 9.330 9.490 9.130 9.190 123,225 +0.13(+1.43%)
Apr 22, 2025 9.060 9.160 8.895 9.060 96,825 +0.12(+1.34%)
Apr 21, 2025 9.230 9.235 8.850 8.940 136,100 -0.38(-4.08%)
Apr 17, 2025 9.240 9.370 9.125 9.320 128,308 +0.05(+0.54%)
Apr 16, 2025 9.360 9.430 9.160 9.270 74,395 -0.13(-1.38%)
Apr 15, 2025 9.490 9.570 9.370 9.400 106,774 -0.06(-0.63%)
Apr 14, 2025 9.530 9.530 9.191 9.460 115,494 +0.13(+1.39%)
Apr 11, 2025 9.260 9.430 9.075 9.330 91,947 +0.13(+1.41%)
Apr 10, 2025 9.220 9.438 8.910 9.200 177,167 -0.33(-3.46%)
Apr 09, 2025 8.810 9.679 8.700 9.530 189,453 +0.67(+7.56%)
Apr 08, 2025 9.280 9.400 8.720 8.860 222,299 -0.16(-1.77%)
Apr 07, 2025 8.880 9.320 8.580 9.020 272,153 -0.30(-3.22%)
Apr 04, 2025 9.560 9.670 9.190 9.320 252,216 -0.68(-6.80%)
Apr 03, 2025 10.01 10.16 9.830 10.00 199,348 -0.39(-3.75%)
Apr 02, 2025 10.34 10.48 10.19 10.39 176,299 -0.10(-0.95%)
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 Of Service.