Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,882.36 +1,958.42 (+2.97%) CMC Crypto 200
1,374.88 +44.27 (+3.33%)
Mistras Group, Inc. (MG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.00 | 10.15 | 9.92 | 9.98 | 9.98 | 64,300 |
| 25 Jul 2024 | 9.79 | 10.12 | 9.70 | 9.91 | 9.91 | 112,100 |
| 24 Jul 2024 | 9.86 | 9.94 | 9.67 | 9.67 | 9.67 | 70,100 |
| 23 Jul 2024 | 9.40 | 9.92 | 9.40 | 9.91 | 9.91 | 133,200 |
| 22 Jul 2024 | 8.97 | 9.41 | 8.88 | 9.40 | 9.40 | 119,200 |
| 19 Jul 2024 | 8.98 | 9.02 | 8.80 | 8.87 | 8.87 | 237,600 |
| 18 Jul 2024 | 8.99 | 9.15 | 8.91 | 8.96 | 8.96 | 35,300 |
| 17 Jul 2024 | 9.05 | 9.27 | 8.84 | 9.05 | 9.05 | 87,700 |
| 16 Jul 2024 | 9.01 | 9.18 | 8.93 | 9.10 | 9.10 | 120,600 |
| 15 Jul 2024 | 8.88 | 9.22 | 8.77 | 8.86 | 8.86 | 119,300 |
| 12 Jul 2024 | 8.86 | 9.00 | 8.72 | 8.83 | 8.83 | 45,100 |
| 11 Jul 2024 | 8.46 | 8.73 | 8.46 | 8.72 | 8.72 | 83,000 |
| 10 Jul 2024 | 8.20 | 8.29 | 8.09 | 8.29 | 8.29 | 30,900 |
| 09 Jul 2024 | 8.10 | 8.10 | 7.98 | 8.08 | 8.08 | 28,600 |
| 08 Jul 2024 | 7.92 | 8.15 | 7.92 | 8.06 | 8.06 | 39,600 |
| 05 Jul 2024 | 8.10 | 8.13 | 7.83 | 7.92 | 7.92 | 109,200 |
| 03 Jul 2024 | 8.17 | 8.22 | 8.05 | 8.15 | 8.15 | 24,000 |
| 02 Jul 2024 | 8.02 | 8.13 | 8.01 | 8.09 | 8.09 | 34,000 |
| 01 Jul 2024 | 8.38 | 8.38 | 7.97 | 8.08 | 8.08 | 83,800 |
| 28 Jun 2024 | 8.34 | 8.39 | 8.17 | 8.29 | 8.29 | 170,000 |
| 27 Jun 2024 | 8.09 | 8.27 | 7.99 | 8.24 | 8.24 | 74,300 |
| 26 Jun 2024 | 7.81 | 7.96 | 7.79 | 7.93 | 7.93 | 78,200 |
| 25 Jun 2024 | 7.81 | 7.86 | 7.57 | 7.81 | 7.81 | 33,700 |
| 24 Jun 2024 | 7.75 | 7.86 | 7.72 | 7.78 | 7.78 | 50,000 |
| 21 Jun 2024 | 7.88 | 8.02 | 7.65 | 7.68 | 7.68 | 114,000 |
| 20 Jun 2024 | 7.69 | 7.99 | 7.45 | 7.91 | 7.91 | 81,300 |
| 18 Jun 2024 | 7.95 | 8.17 | 7.53 | 7.80 | 7.80 | 112,900 |
| 17 Jun 2024 | 7.94 | 8.10 | 7.62 | 8.03 | 8.03 | 42,200 |
| 14 Jun 2024 | 8.22 | 8.38 | 8.01 | 8.05 | 8.05 | 38,000 |
| 13 Jun 2024 | 8.60 | 8.60 | 8.26 | 8.34 | 8.34 | 34,300 |
| 12 Jun 2024 | 8.48 | 8.63 | 8.39 | 8.40 | 8.40 | 57,200 |
| 11 Jun 2024 | 8.22 | 8.34 | 8.17 | 8.28 | 8.28 | 30,400 |
| 10 Jun 2024 | 8.55 | 8.65 | 8.23 | 8.28 | 8.28 | 45,300 |
| 07 Jun 2024 | 8.38 | 8.54 | 8.24 | 8.31 | 8.31 | 35,000 |
| 06 Jun 2024 | 8.47 | 8.56 | 8.33 | 8.41 | 8.41 | 40,900 |
| 05 Jun 2024 | 8.39 | 8.52 | 8.39 | 8.51 | 8.51 | 30,900 |
| 04 Jun 2024 | 8.50 | 8.58 | 8.36 | 8.44 | 8.44 | 17,100 |
| 03 Jun 2024 | 8.62 | 8.69 | 8.46 | 8.56 | 8.56 | 46,500 |
| 31 May 2024 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 39,200 |
| 30 May 2024 | 8.65 | 8.65 | 8.41 | 8.48 | 8.48 | 38,900 |
| 29 May 2024 | 8.68 | 8.77 | 8.57 | 8.59 | 8.59 | 48,800 |
| 28 May 2024 | 8.61 | 8.88 | 8.61 | 8.74 | 8.74 | 50,500 |
| 24 May 2024 | 8.69 | 8.72 | 8.54 | 8.61 | 8.61 | 30,100 |
| 23 May 2024 | 8.74 | 8.82 | 8.58 | 8.63 | 8.63 | 49,900 |
| 22 May 2024 | 8.79 | 8.82 | 8.66 | 8.78 | 8.78 | 51,000 |
| 21 May 2024 | 8.49 | 8.79 | 8.49 | 8.79 | 8.79 | 36,700 |
| 20 May 2024 | 8.38 | 8.76 | 8.35 | 8.50 | 8.50 | 61,900 |
| 17 May 2024 | 8.41 | 8.52 | 8.35 | 8.38 | 8.38 | 82,000 |
| 16 May 2024 | 8.31 | 8.39 | 8.20 | 8.34 | 8.34 | 90,900 |
| 15 May 2024 | 8.55 | 8.71 | 8.30 | 8.32 | 8.32 | 80,800 |
| 14 May 2024 | 9.09 | 9.09 | 8.32 | 8.50 | 8.50 | 110,800 |
| 13 May 2024 | 9.15 | 9.19 | 9.03 | 9.03 | 9.03 | 21,500 |
| 10 May 2024 | 9.27 | 9.29 | 9.09 | 9.15 | 9.15 | 34,300 |
| 09 May 2024 | 8.99 | 9.37 | 8.97 | 9.33 | 9.33 | 57,300 |
| 08 May 2024 | 8.78 | 9.09 | 8.74 | 9.07 | 9.07 | 76,000 |
| 07 May 2024 | 8.99 | 9.05 | 8.77 | 8.80 | 8.80 | 60,700 |
| 06 May 2024 | 9.40 | 9.40 | 8.95 | 8.95 | 8.95 | 80,400 |
| 03 May 2024 | 9.45 | 9.77 | 9.35 | 9.45 | 9.45 | 71,800 |
| 02 May 2024 | 9.32 | 9.45 | 8.90 | 9.24 | 9.24 | 111,900 |
| 01 May 2024 | 8.67 | 9.25 | 8.67 | 9.12 | 9.12 | 87,800 |
| 30 Apr 2024 | 8.89 | 8.94 | 8.66 | 8.75 | 8.75 | 49,400 |
| 29 Apr 2024 | 8.99 | 9.08 | 8.81 | 8.94 | 8.94 | 51,700 |
| 26 Apr 2024 | 8.85 | 9.14 | 8.82 | 8.95 | 8.95 | 16,700 |
| 25 Apr 2024 | 8.80 | 8.90 | 8.76 | 8.82 | 8.82 | 31,200 |
| 24 Apr 2024 | 9.15 | 9.20 | 8.81 | 8.93 | 8.93 | 74,800 |
| 23 Apr 2024 | 9.07 | 9.28 | 9.05 | 9.24 | 9.24 | 41,500 |
| 22 Apr 2024 | 9.11 | 9.36 | 9.07 | 9.12 | 9.12 | 54,000 |
| 19 Apr 2024 | 8.89 | 9.10 | 8.86 | 9.08 | 9.08 | 46,900 |
| 18 Apr 2024 | 9.17 | 9.17 | 8.74 | 8.94 | 8.94 | 67,100 |
| 17 Apr 2024 | 9.31 | 9.31 | 9.01 | 9.10 | 9.10 | 31,800 |
| 16 Apr 2024 | 9.10 | 9.85 | 9.01 | 9.31 | 9.31 | 102,000 |
| 15 Apr 2024 | 9.00 | 9.31 | 8.85 | 9.19 | 9.19 | 92,400 |
| 12 Apr 2024 | 9.21 | 9.24 | 8.93 | 9.05 | 9.05 | 35,300 |
| 11 Apr 2024 | 9.10 | 9.39 | 9.00 | 9.34 | 9.34 | 55,200 |
| 10 Apr 2024 | 9.20 | 9.40 | 8.35 | 9.15 | 9.15 | 82,400 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 41,700 |
| 08 Apr 2024 | 9.44 | 9.50 | 9.36 | 9.42 | 9.42 | 29,200 |
| 05 Apr 2024 | 9.46 | 9.60 | 9.41 | 9.55 | 9.55 | 33,200 |
| 04 Apr 2024 | 9.78 | 9.85 | 9.45 | 9.53 | 9.53 | 65,500 |
| 03 Apr 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 9.71 | 40,300 |
| 02 Apr 2024 | 9.65 | 9.69 | 9.46 | 9.64 | 9.64 | 42,100 |
| 01 Apr 2024 | 9.58 | 9.76 | 9.47 | 9.67 | 9.67 | 43,500 |
| 28 Mar 2024 | 9.71 | 9.75 | 9.49 | 9.56 | 9.56 | 51,900 |
| 27 Mar 2024 | 9.65 | 9.69 | 9.47 | 9.61 | 9.61 | 57,500 |
| 26 Mar 2024 | 9.34 | 9.62 | 9.29 | 9.62 | 9.62 | 59,100 |
| 25 Mar 2024 | 9.30 | 9.46 | 9.22 | 9.30 | 9.30 | 97,600 |
| 22 Mar 2024 | 9.64 | 9.72 | 9.24 | 9.31 | 9.31 | 45,800 |
| 21 Mar 2024 | 9.46 | 9.80 | 9.43 | 9.65 | 9.65 | 89,100 |
| 20 Mar 2024 | 9.13 | 9.48 | 9.10 | 9.45 | 9.45 | 91,200 |
| 19 Mar 2024 | 8.75 | 9.24 | 8.71 | 9.24 | 9.24 | 94,700 |
| 18 Mar 2024 | 8.91 | 9.13 | 8.83 | 8.95 | 8.95 | 116,700 |
| 15 Mar 2024 | 8.87 | 9.10 | 8.84 | 8.91 | 8.91 | 361,900 |
| 14 Mar 2024 | 8.87 | 9.00 | 8.77 | 8.94 | 8.94 | 77,500 |
| 13 Mar 2024 | 8.60 | 9.00 | 8.58 | 8.88 | 8.88 | 131,800 |
| 12 Mar 2024 | 8.83 | 8.83 | 8.33 | 8.59 | 8.59 | 123,800 |
| 11 Mar 2024 | 8.95 | 8.99 | 8.82 | 8.89 | 8.89 | 126,800 |
| 08 Mar 2024 | 9.06 | 9.14 | 8.85 | 8.94 | 8.94 | 79,000 |
| 07 Mar 2024 | 8.59 | 9.32 | 8.55 | 8.93 | 8.93 | 222,100 |
| 06 Mar 2024 | 8.40 | 8.40 | 8.23 | 8.34 | 8.34 | 35,600 |
| 05 Mar 2024 | 8.48 | 8.49 | 8.19 | 8.26 | 8.26 | 29,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.