MG - Mistras Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 7.13 | 7.30 | 7.20 | 7.28 | 7.28 | 38,545 |
| 06 Jun 2023 | 7.01 | 7.42 | 7.01 | 7.21 | 7.21 | 95,700 |
| 05 Jun 2023 | 6.78 | 7.15 | 6.78 | 7.10 | 7.10 | 120,300 |
| 02 Jun 2023 | 6.99 | 7.09 | 6.85 | 6.89 | 6.89 | 153,600 |
| 01 Jun 2023 | 7.01 | 7.18 | 6.98 | 7.06 | 7.06 | 74,000 |
| 31 May 2023 | 7.39 | 7.39 | 6.98 | 7.02 | 7.02 | 64,100 |
| 30 May 2023 | 7.36 | 7.54 | 7.24 | 7.43 | 7.43 | 82,800 |
| 26 May 2023 | 7.45 | 7.46 | 7.21 | 7.26 | 7.26 | 65,600 |
| 25 May 2023 | 7.28 | 7.45 | 7.19 | 7.39 | 7.39 | 65,100 |
| 24 May 2023 | 7.39 | 7.39 | 7.17 | 7.21 | 7.21 | 54,400 |
| 23 May 2023 | 7.22 | 7.48 | 7.22 | 7.44 | 7.44 | 63,700 |
| 22 May 2023 | 7.50 | 7.51 | 7.23 | 7.23 | 7.23 | 140,600 |
| 19 May 2023 | 7.02 | 7.50 | 7.02 | 7.37 | 7.37 | 80,300 |
| 18 May 2023 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | 77,900 |
| 17 May 2023 | 6.82 | 7.10 | 6.82 | 7.00 | 7.00 | 46,500 |
| 16 May 2023 | 6.77 | 6.93 | 6.76 | 6.82 | 6.82 | 90,400 |
| 15 May 2023 | 7.00 | 7.08 | 6.89 | 6.89 | 6.89 | 99,500 |
| 12 May 2023 | 6.90 | 7.10 | 6.90 | 7.03 | 7.03 | 72,600 |
| 11 May 2023 | 6.87 | 6.95 | 6.72 | 6.90 | 6.90 | 39,900 |
| 10 May 2023 | 6.92 | 6.92 | 6.77 | 6.91 | 6.91 | 72,300 |
| 09 May 2023 | 6.79 | 6.99 | 6.77 | 6.84 | 6.84 | 74,900 |
| 08 May 2023 | 7.17 | 7.29 | 6.75 | 6.89 | 6.89 | 144,600 |
| 05 May 2023 | 6.77 | 7.40 | 6.75 | 7.30 | 7.30 | 124,600 |
| 04 May 2023 | 8.05 | 8.10 | 6.32 | 6.76 | 6.76 | 243,500 |
| 03 May 2023 | 8.12 | 8.22 | 8.05 | 8.16 | 8.16 | 150,400 |
| 02 May 2023 | 8.04 | 8.06 | 7.72 | 8.03 | 8.03 | 83,200 |
| 01 May 2023 | 8.19 | 8.20 | 7.80 | 8.02 | 8.02 | 165,900 |
| 28 Apr 2023 | 7.88 | 8.23 | 7.88 | 8.12 | 8.12 | 112,800 |
| 27 Apr 2023 | 7.55 | 7.97 | 7.53 | 7.80 | 7.80 | 81,800 |
| 26 Apr 2023 | 7.61 | 7.68 | 7.54 | 7.58 | 7.58 | 74,900 |
| 25 Apr 2023 | 7.78 | 7.86 | 7.61 | 7.68 | 7.68 | 90,000 |
| 24 Apr 2023 | 7.87 | 7.90 | 7.68 | 7.80 | 7.80 | 125,200 |
| 21 Apr 2023 | 7.79 | 7.97 | 7.70 | 7.87 | 7.87 | 55,100 |
| 20 Apr 2023 | 7.93 | 7.93 | 7.49 | 7.79 | 7.79 | 80,500 |
| 19 Apr 2023 | 8.15 | 8.15 | 7.91 | 7.96 | 7.96 | 64,100 |
| 18 Apr 2023 | 8.13 | 8.21 | 8.01 | 8.09 | 8.09 | 135,400 |
| 17 Apr 2023 | 7.91 | 8.31 | 7.90 | 8.13 | 8.13 | 104,400 |
| 14 Apr 2023 | 7.63 | 8.09 | 7.63 | 7.81 | 7.81 | 109,500 |
| 13 Apr 2023 | 7.65 | 7.76 | 7.54 | 7.59 | 7.59 | 77,500 |
| 12 Apr 2023 | 7.50 | 7.76 | 7.42 | 7.56 | 7.56 | 64,700 |
| 11 Apr 2023 | 7.56 | 7.69 | 7.54 | 7.62 | 7.62 | 166,100 |
| 10 Apr 2023 | 7.23 | 7.86 | 7.21 | 7.65 | 7.65 | 162,800 |
| 06 Apr 2023 | 7.44 | 7.58 | 7.37 | 7.42 | 7.42 | 64,100 |
| 05 Apr 2023 | 7.28 | 7.48 | 7.09 | 7.42 | 7.42 | 186,600 |
| 04 Apr 2023 | 7.17 | 7.48 | 7.13 | 7.21 | 7.21 | 86,500 |
| 03 Apr 2023 | 6.68 | 7.29 | 6.68 | 7.26 | 7.26 | 201,300 |
| 31 Mar 2023 | 6.62 | 6.79 | 6.59 | 6.78 | 6.78 | 85,300 |
| 30 Mar 2023 | 6.63 | 6.65 | 6.55 | 6.60 | 6.60 | 84,500 |
| 29 Mar 2023 | 6.57 | 6.65 | 6.57 | 6.58 | 6.58 | 68,100 |
| 28 Mar 2023 | 6.50 | 6.68 | 6.45 | 6.55 | 6.55 | 213,400 |
| 27 Mar 2023 | 6.65 | 6.67 | 6.50 | 6.52 | 6.52 | 161,400 |
| 24 Mar 2023 | 6.02 | 6.68 | 5.95 | 6.65 | 6.65 | 100,500 |
| 23 Mar 2023 | 6.04 | 6.15 | 6.01 | 6.07 | 6.07 | 75,600 |
| 22 Mar 2023 | 5.50 | 6.11 | 5.44 | 6.03 | 6.03 | 115,100 |
| 21 Mar 2023 | 5.47 | 5.61 | 5.47 | 5.52 | 5.52 | 125,700 |
| 20 Mar 2023 | 5.43 | 5.54 | 5.40 | 5.44 | 5.44 | 90,300 |
| 17 Mar 2023 | 5.60 | 5.61 | 5.38 | 5.38 | 5.38 | 174,000 |
| 16 Mar 2023 | 5.64 | 5.73 | 5.50 | 5.62 | 5.62 | 81,200 |
| 15 Mar 2023 | 5.70 | 5.75 | 5.59 | 5.60 | 5.60 | 61,700 |
| 14 Mar 2023 | 5.70 | 5.87 | 5.68 | 5.84 | 5.84 | 79,200 |
| 13 Mar 2023 | 5.53 | 5.74 | 5.48 | 5.67 | 5.67 | 52,000 |
| 10 Mar 2023 | 5.53 | 5.64 | 5.40 | 5.57 | 5.57 | 38,600 |
| 09 Mar 2023 | 5.61 | 6.02 | 5.45 | 5.53 | 5.53 | 104,000 |
| 08 Mar 2023 | 5.35 | 5.39 | 5.31 | 5.35 | 5.35 | 28,800 |
| 07 Mar 2023 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 31,100 |
| 06 Mar 2023 | 5.39 | 5.41 | 5.30 | 5.35 | 5.35 | 23,800 |
| 03 Mar 2023 | 5.35 | 5.43 | 5.33 | 5.40 | 5.40 | 43,700 |
| 02 Mar 2023 | 5.37 | 5.43 | 5.25 | 5.34 | 5.34 | 52,500 |
| 01 Mar 2023 | 5.50 | 5.50 | 5.37 | 5.40 | 5.40 | 79,000 |
| 28 Feb 2023 | 5.43 | 5.55 | 5.39 | 5.52 | 5.52 | 35,500 |
| 27 Feb 2023 | 5.34 | 5.52 | 5.26 | 5.43 | 5.43 | 98,800 |
| 24 Feb 2023 | 5.20 | 5.27 | 5.10 | 5.25 | 5.25 | 20,800 |
| 23 Feb 2023 | 5.28 | 5.32 | 5.20 | 5.30 | 5.30 | 12,000 |
| 22 Feb 2023 | 5.30 | 5.34 | 5.22 | 5.26 | 5.26 | 22,100 |
| 21 Feb 2023 | 5.60 | 5.62 | 5.32 | 5.32 | 5.32 | 38,800 |
| 17 Feb 2023 | 5.56 | 5.56 | 5.43 | 5.53 | 5.53 | 67,100 |
| 16 Feb 2023 | 5.60 | 5.60 | 5.51 | 5.59 | 5.59 | 16,000 |
| 15 Feb 2023 | 5.52 | 5.65 | 5.45 | 5.61 | 5.61 | 36,100 |
| 14 Feb 2023 | 5.43 | 5.64 | 5.38 | 5.53 | 5.53 | 127,000 |
| 13 Feb 2023 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | 31,100 |
| 10 Feb 2023 | 5.41 | 5.47 | 5.33 | 5.47 | 5.47 | 53,000 |
| 09 Feb 2023 | 5.54 | 5.57 | 5.37 | 5.47 | 5.47 | 90,400 |
| 08 Feb 2023 | 5.57 | 5.58 | 5.39 | 5.44 | 5.44 | 46,300 |
| 07 Feb 2023 | 5.40 | 5.70 | 5.34 | 5.65 | 5.65 | 101,300 |
| 06 Feb 2023 | 5.49 | 5.49 | 5.31 | 5.42 | 5.42 | 21,600 |
| 03 Feb 2023 | 5.42 | 5.53 | 5.33 | 5.49 | 5.49 | 48,900 |
| 02 Feb 2023 | 5.40 | 5.48 | 5.30 | 5.45 | 5.45 | 50,700 |
| 01 Feb 2023 | 5.30 | 5.39 | 5.25 | 5.37 | 5.37 | 96,400 |
| 31 Jan 2023 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 37,600 |
| 30 Jan 2023 | 5.21 | 5.28 | 5.07 | 5.11 | 5.11 | 38,500 |
| 27 Jan 2023 | 5.17 | 5.21 | 5.11 | 5.19 | 5.19 | 28,500 |
| 26 Jan 2023 | 5.27 | 5.32 | 5.12 | 5.19 | 5.19 | 36,500 |
| 25 Jan 2023 | 5.21 | 5.33 | 5.21 | 5.27 | 5.27 | 35,400 |
| 24 Jan 2023 | 5.19 | 5.32 | 5.16 | 5.20 | 5.20 | 25,600 |
| 23 Jan 2023 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | 71,000 |
| 20 Jan 2023 | 5.09 | 5.16 | 5.03 | 5.11 | 5.11 | 29,300 |
| 19 Jan 2023 | 5.22 | 5.25 | 5.06 | 5.10 | 5.10 | 45,300 |
| 18 Jan 2023 | 5.15 | 5.37 | 5.00 | 5.10 | 5.10 | 90,100 |
| 17 Jan 2023 | 5.10 | 5.24 | 5.07 | 5.10 | 5.10 | 39,800 |
| 13 Jan 2023 | 5.00 | 5.15 | 5.00 | 5.04 | 5.04 | 81,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.