Singapore markets closed

Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.59-0.21 (-2.39%)
At close: 04:00PM EST
8.40 -0.19 (-2.21%)
After hours: 05:42PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20248.758.788.548.598.5994,600
16 Feb 20248.758.888.688.808.80156,300
15 Feb 20248.478.888.478.828.82104,100
14 Feb 20248.008.557.938.478.4782,100
13 Feb 20247.888.077.887.917.9169,100
12 Feb 20247.958.187.958.098.0982,500
09 Feb 20247.908.027.907.997.9945,400
08 Feb 20247.827.977.827.877.8739,300
07 Feb 20247.807.937.807.877.8742,900
06 Feb 20247.857.887.777.837.8339,000
05 Feb 20247.777.907.687.847.8485,400
02 Feb 20247.757.937.757.817.8160,400
01 Feb 20247.887.927.757.877.8748,800
31 Jan 20247.857.937.777.777.7761,700
30 Jan 20247.837.907.747.857.8553,400
29 Jan 20247.857.927.807.857.8583,400
26 Jan 20248.108.107.917.917.9147,700
25 Jan 20247.988.047.828.028.0266,200
24 Jan 20248.158.157.857.857.8567,500
23 Jan 20248.158.238.018.028.02153,100
22 Jan 20247.798.157.758.158.15167,100
19 Jan 20247.757.797.587.707.7064,200
18 Jan 20247.547.737.477.677.6750,100
17 Jan 20247.537.627.517.537.5358,400
16 Jan 20247.637.727.607.637.6376,400
12 Jan 20247.707.877.657.747.7474,800
11 Jan 20247.577.727.427.667.6675,000
10 Jan 20247.667.747.597.637.6360,400
09 Jan 20248.018.177.767.787.7895,200
08 Jan 20247.888.187.798.028.02148,900
05 Jan 20247.427.937.427.807.80123,800
04 Jan 20247.357.567.227.537.5373,200
03 Jan 20247.257.467.157.307.3080,200
02 Jan 20247.207.297.097.287.2836,500
29 Dec 20237.357.427.267.327.3229,300
28 Dec 20237.427.507.307.387.3835,800
27 Dec 20237.277.447.267.367.3663,600
26 Dec 20237.267.307.157.257.2565,700
22 Dec 20237.207.307.097.217.2149,400
21 Dec 20237.077.276.867.197.19102,200
20 Dec 20237.027.246.767.047.04119,800
19 Dec 20236.857.106.857.007.00342,800
18 Dec 20236.987.026.776.966.9672,700
15 Dec 20236.907.066.836.986.98170,600
14 Dec 20236.907.056.776.876.8771,100
13 Dec 20236.446.826.446.746.7480,600
12 Dec 20236.626.816.436.466.4657,100
11 Dec 20236.506.636.406.586.5846,500
08 Dec 20236.626.746.476.596.5924,500
07 Dec 20236.366.696.316.596.5965,100
06 Dec 20236.606.746.336.396.3944,000
05 Dec 20236.626.656.306.606.6044,900
04 Dec 20236.656.826.356.586.5837,500
01 Dec 20236.606.846.536.706.7055,400
30 Nov 20236.676.676.546.626.6238,100
29 Nov 20236.606.626.516.586.5825,900
28 Nov 20236.886.886.446.486.4843,600
27 Nov 20236.806.896.596.846.8457,800
24 Nov 20236.706.916.666.846.8437,400
22 Nov 20236.466.696.466.646.6435,300
21 Nov 20236.506.626.366.426.4244,200
20 Nov 20236.616.736.506.566.5634,700
17 Nov 20236.696.826.656.676.6750,900
16 Nov 20236.726.856.656.686.6851,000
15 Nov 20236.816.996.656.716.7172,100
14 Nov 20236.446.876.216.736.7386,100
13 Nov 20236.006.365.916.306.3054,500
10 Nov 20235.936.105.896.006.0044,600
09 Nov 20235.895.985.845.895.8934,900
08 Nov 20235.986.055.815.875.8729,700
07 Nov 20235.846.035.765.975.9763,400
06 Nov 20235.855.955.735.835.8346,100
03 Nov 20235.756.075.625.945.9455,900
02 Nov 20235.455.575.275.325.3256,500
01 Nov 20235.505.575.375.395.3950,600
31 Oct 20235.475.545.335.475.4745,900
30 Oct 20235.475.475.325.395.3940,700
27 Oct 20235.625.625.415.425.4247,600
26 Oct 20235.405.745.315.615.6167,800
25 Oct 20235.205.435.205.335.3335,600
24 Oct 20235.235.295.195.245.2433,800
23 Oct 20235.185.275.185.205.2059,000
20 Oct 20235.325.355.235.285.2847,400
19 Oct 20235.365.425.265.295.2926,200
18 Oct 20235.365.495.245.305.30108,000
17 Oct 20235.265.385.205.365.3668,000
16 Oct 20235.245.315.215.255.2525,700
13 Oct 20235.245.265.095.155.1557,000
12 Oct 20235.365.415.145.185.1879,700
11 Oct 20235.485.485.245.365.3654,200
10 Oct 20235.495.595.385.395.3948,000
09 Oct 20235.295.625.175.585.5843,700
06 Oct 20235.235.365.215.255.2553,000
05 Oct 20235.275.275.095.195.1977,500
04 Oct 20235.205.444.995.245.24147,100
03 Oct 20235.055.185.025.105.1062,700
02 Oct 20235.485.484.965.045.04142,100
29 Sept 20235.555.655.435.455.4539,100
28 Sept 20235.555.835.505.545.5431,300
27 Sept 20235.385.615.345.505.5034,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...