Mistras Group Inc (MG) Historical Stock Data
9.02 ↓0.30 (-3.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MG is up 0.19% a day on average. There have been 18 days where Mistras Group Inc closed green and 12 days where MG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.78 | 10.10 | 284.97K |
| 2025-03-19 | 9.88 | 10.07 | ↑$0.19 (1.92%) | 9.87 | 10.13 | 173.56K |
| 2025-03-18 | 9.70 | 9.87 | ↑$0.17 (1.75%) | 9.64 | 9.94 | 138.39K |
| 2025-03-17 | 9.91 | 9.88 | ↓$0.03 (-0.30%) | 9.87 | 10.12 | 98.65K |
| 2025-03-14 | 10.03 | 10.00 | ↓$0.03 (-0.30%) | 9.96 | 10.19 | 101.65K |
| 2025-03-13 | 10.20 | 9.98 | ↓$0.22 (-2.16%) | 9.89 | 10.30 | 126.99K |
| 2025-03-12 | 9.93 | 10.25 | ↑$0.32 (3.22%) | 9.75 | 10.45 | 246.08K |
| 2025-03-11 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.78 | 10.06 | 173.76K |
| 2025-03-10 | 10.18 | 9.93 | ↓$0.25 (-2.46%) | 9.87 | 10.55 | 229.18K |
| 2025-03-07 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.31 | 10.71 | 169.91K |
| 2025-03-06 | 9.99 | 10.31 | ↑$0.32 (3.20%) | 9.66 | 10.79 | 325.19K |
| 2025-03-05 | 9.28 | 9.19 | ↓$0.09 (-0.97%) | 8.99 | 9.38 | 189.97K |
| 2025-03-04 | 9.30 | 9.30 | ↑$0.00 (0.00%) | 9.11 | 9.43 | 169.13K |
| 2025-03-03 | 9.86 | 9.45 | ↓$0.41 (-4.16%) | 9.34 | 9.92 | 130.90K |
| 2025-02-28 | 9.68 | 9.84 | ↑$0.16 (1.65%) | 9.68 | 9.88 | 78.11K |
| 2025-02-27 | 9.78 | 9.70 | ↓$0.08 (-0.82%) | 9.66 | 9.81 | 101.85K |
| 2025-02-26 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.71 | 9.95 | 74.56K |
| 2025-02-25 | 9.79 | 9.84 | ↑$0.05 (0.51%) | 9.77 | 9.95 | 144.14K |
Create an account or log in to view more rows.
$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!!!
$MG Like if the Hedgies are fucked