Mistras Group Inc (MG) Historical Stock Data
9.05 ↓0.19 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MG is down -0.38% a day on average. There have been 13 days where Mistras Group Inc closed green and 17 days where MG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9.32 | 9.05 | ↓$0.27 (-2.90%) | 8.99 | 9.32 | 107.10K |
| 2024-12-02 | 9.22 | 9.24 | ↑$0.02 (0.22%) | 9.18 | 9.43 | 169.94K |
| 2024-11-29 | 9.36 | 9.31 | ↓$0.05 (-0.53%) | 9.16 | 9.36 | 36.93K |
| 2024-11-27 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.25 | 9.41 | 74.72K |
| 2024-11-26 | 9.30 | 9.23 | ↓$0.07 (-0.75%) | 9.19 | 9.35 | 66.37K |
| 2024-11-25 | 9.33 | 9.37 | ↑$0.04 (0.43%) | 9.33 | 9.59 | 116.09K |
| 2024-11-22 | 9.21 | 9.27 | ↑$0.06 (0.65%) | 9.17 | 9.32 | 86.83K |
| 2024-11-21 | 9.03 | 9.15 | ↑$0.12 (1.33%) | 9.03 | 9.30 | 128.98K |
| 2024-11-20 | 9.11 | 9.02 | ↓$0.09 (-0.99%) | 8.88 | 9.13 | 148.13K |
| 2024-11-19 | 8.75 | 9.12 | ↑$0.37 (4.23%) | 8.67 | 9.14 | 140.27K |
| 2024-11-18 | 8.98 | 8.77 | ↓$0.21 (-2.34%) | 8.76 | 9.01 | 173.46K |
| 2024-11-15 | 9.07 | 8.96 | ↓$0.11 (-1.21%) | 8.90 | 9.08 | 117.82K |
| 2024-11-14 | 9.13 | 9.01 | ↓$0.12 (-1.31%) | 8.95 | 9.19 | 147.22K |
| 2024-11-13 | 9.28 | 9.07 | ↓$0.21 (-2.26%) | 9.05 | 9.38 | 107.51K |
| 2024-11-12 | 9.37 | 9.18 | ↓$0.19 (-2.03%) | 9.16 | 9.47 | 180.84K |
| 2024-11-11 | 9.45 | 9.48 | ↑$0.03 (0.32%) | 9.42 | 9.56 | 136.96K |
| 2024-11-08 | 9.09 | 9.36 | ↑$0.27 (2.97%) | 9.06 | 9.37 | 133.41K |
| 2024-11-07 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 8.84 | 9.22 | 230.26K |
| 2024-11-06 | 9.30 | 9.13 | ↓$0.17 (-1.83%) | 8.95 | 9.64 | 270.98K |
| 2024-11-05 | 8.29 | 8.77 | ↑$0.48 (5.79%) | 8.29 | 8.77 | 181.04K |
| 2024-11-04 | 8.65 | 8.40 | ↓$0.25 (-2.89%) | 8.26 | 8.76 | 377.79K |
| 2024-11-01 | 8.56 | 8.73 | ↑$0.17 (1.99%) | 8.52 | 8.97 | 338.58K |
| 2024-10-31 | 9.32 | 8.45 | ↓$0.87 (-9.33%) | 8.10 | 9.43 | 375.08K |
| 2024-10-30 | 11.03 | 11.10 | ↑$0.07 (0.63%) | 10.91 | 11.35 | 157.07K |
| 2024-10-29 | 11.08 | 11.27 | ↑$0.19 (1.71%) | 11.00 | 11.45 | 129.64K |
| 2024-10-28 | 10.64 | 11.11 | ↑$0.47 (4.42%) | 10.64 | 11.15 | 128.75K |
| 2024-10-25 | 10.89 | 10.74 | ↓$0.15 (-1.38%) | 10.69 | 10.95 | 83.27K |
| 2024-10-24 | 11.14 | 10.87 | ↓$0.27 (-2.42%) | 10.83 | 11.21 | 92.85K |
| 2024-10-23 | 11.25 | 11.18 | ↓$0.07 (-0.62%) | 11.05 | 11.27 | 59.08K |
| 2024-10-22 | 11.62 | 11.28 | ↓$0.34 (-2.93%) | 11.26 | 11.65 | 85.01K |
Create an account or log in to view more rows.
$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
$MG buying!
$MG Don't like that...
$MG I still don’t wanna buy it