Mistras Group Inc (MG) Historical Stock Data
9.39 ↑0.23 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MG is up 0.22% a day on average. There have been 17 days where Mistras Group Inc closed green and 13 days where MG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 9.24 | 9.39 | ↑$0.15 (1.62%) | 9.14 | 9.45 | 81.30K |
| 2025-05-01 | 9.20 | 9.16 | ↓$0.04 (-0.43%) | 9.07 | 9.32 | 86.97K |
| 2025-04-30 | 9.18 | 9.12 | ↓$0.06 (-0.65%) | 8.87 | 9.25 | 127.23K |
| 2025-04-29 | 9.15 | 9.33 | ↑$0.18 (1.97%) | 9.10 | 9.40 | 88.32K |
| 2025-04-28 | 9.18 | 9.22 | ↑$0.04 (0.44%) | 9.04 | 9.29 | 100.30K |
| 2025-04-25 | 9.17 | 9.19 | ↑$0.02 (0.22%) | 9.00 | 9.23 | 77.58K |
| 2025-04-24 | 9.15 | 9.28 | ↑$0.13 (1.42%) | 9.14 | 9.31 | 105.08K |
| 2025-04-23 | 9.33 | 9.19 | ↓$0.14 (-1.50%) | 9.13 | 9.49 | 123.23K |
| 2025-04-22 | 9.06 | 9.06 | ↑$0.00 (0.00%) | 8.90 | 9.16 | 96.71K |
| 2025-04-21 | 9.23 | 8.94 | ↓$0.29 (-3.14%) | 8.85 | 9.24 | 136.10K |
| 2025-04-17 | 9.24 | 9.32 | ↑$0.08 (0.87%) | 9.13 | 9.37 | 128.31K |
| 2025-04-16 | 9.36 | 9.27 | ↓$0.09 (-0.96%) | 9.16 | 9.43 | 74.40K |
| 2025-04-15 | 9.49 | 9.40 | ↓$0.09 (-0.95%) | 9.37 | 9.57 | 106.77K |
| 2025-04-14 | 9.53 | 9.46 | ↓$0.07 (-0.73%) | 9.19 | 9.53 | 115.49K |
| 2025-04-11 | 9.26 | 9.33 | ↑$0.07 (0.76%) | 9.08 | 9.43 | 91.95K |
| 2025-04-10 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 8.91 | 9.44 | 177.17K |
| 2025-04-09 | 8.81 | 9.53 | ↑$0.72 (8.17%) | 8.70 | 9.68 | 189.45K |
| 2025-04-08 | 9.28 | 8.86 | ↓$0.42 (-4.53%) | 8.72 | 9.40 | 222.30K |
| 2025-04-07 | 8.88 | 9.02 | ↑$0.14 (1.58%) | 8.58 | 9.42 | 272.15K |
| 2025-04-04 | 9.56 | 9.32 | ↓$0.24 (-2.51%) | 9.19 | 9.67 | 252.22K |
| 2025-04-03 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.83 | 10.16 | 199.35K |
| 2025-04-02 | 10.34 | 10.39 | ↑$0.05 (0.48%) | 10.19 | 10.48 | 176.30K |
| 2025-04-01 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.32 | 10.57 | 193.21K |
| 2025-03-31 | 10.45 | 10.58 | ↑$0.13 (1.24%) | 10.26 | 10.66 | 518.70K |
| 2025-03-28 | 10.85 | 10.60 | ↓$0.25 (-2.30%) | 10.55 | 10.95 | 151.78K |
| 2025-03-27 | 10.54 | 10.83 | ↑$0.29 (2.75%) | 10.46 | 10.86 | 276.30K |
| 2025-03-26 | 10.82 | 10.62 | ↓$0.20 (-1.85%) | 10.58 | 10.91 | 144.60K |
| 2025-03-25 | 10.74 | 10.79 | ↑$0.05 (0.47%) | 10.68 | 10.94 | 223.35K |
| 2025-03-24 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.63 | 10.89 | 158.26K |
| 2025-03-21 | 10.11 | 10.58 | ↑$0.47 (4.65%) | 10.10 | 10.82 | 397.25K |
Create an account or log in to view more rows.
$MG we like the stock
$MG wtf?
$MG almost go time
$MG will go green when market opens!
$MG all in
$MG upupup!
$MG Reinvest your dividends
$MG almost time for the running
$MG I'm friggin bored. Just give us our money already
$MG GET IN mofos!!!