MG - Mistras Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20237.137.307.207.287.2838,545
06 Jun 20237.017.427.017.217.2195,700
05 Jun 20236.787.156.787.107.10120,300
02 Jun 20236.997.096.856.896.89153,600
01 Jun 20237.017.186.987.067.0674,000
31 May 20237.397.396.987.027.0264,100
30 May 20237.367.547.247.437.4382,800
26 May 20237.457.467.217.267.2665,600
25 May 20237.287.457.197.397.3965,100
24 May 20237.397.397.177.217.2154,400
23 May 20237.227.487.227.447.4463,700
22 May 20237.507.517.237.237.23140,600
19 May 20237.027.507.027.377.3780,300
18 May 20236.907.106.907.027.0277,900
17 May 20236.827.106.827.007.0046,500
16 May 20236.776.936.766.826.8290,400
15 May 20237.007.086.896.896.8999,500
12 May 20236.907.106.907.037.0372,600
11 May 20236.876.956.726.906.9039,900
10 May 20236.926.926.776.916.9172,300
09 May 20236.796.996.776.846.8474,900
08 May 20237.177.296.756.896.89144,600
05 May 20236.777.406.757.307.30124,600
04 May 20238.058.106.326.766.76243,500
03 May 20238.128.228.058.168.16150,400
02 May 20238.048.067.728.038.0383,200
01 May 20238.198.207.808.028.02165,900
28 Apr 20237.888.237.888.128.12112,800
27 Apr 20237.557.977.537.807.8081,800
26 Apr 20237.617.687.547.587.5874,900
25 Apr 20237.787.867.617.687.6890,000
24 Apr 20237.877.907.687.807.80125,200
21 Apr 20237.797.977.707.877.8755,100
20 Apr 20237.937.937.497.797.7980,500
19 Apr 20238.158.157.917.967.9664,100
18 Apr 20238.138.218.018.098.09135,400
17 Apr 20237.918.317.908.138.13104,400
14 Apr 20237.638.097.637.817.81109,500
13 Apr 20237.657.767.547.597.5977,500
12 Apr 20237.507.767.427.567.5664,700
11 Apr 20237.567.697.547.627.62166,100
10 Apr 20237.237.867.217.657.65162,800
06 Apr 20237.447.587.377.427.4264,100
05 Apr 20237.287.487.097.427.42186,600
04 Apr 20237.177.487.137.217.2186,500
03 Apr 20236.687.296.687.267.26201,300
31 Mar 20236.626.796.596.786.7885,300
30 Mar 20236.636.656.556.606.6084,500
29 Mar 20236.576.656.576.586.5868,100
28 Mar 20236.506.686.456.556.55213,400
27 Mar 20236.656.676.506.526.52161,400
24 Mar 20236.026.685.956.656.65100,500
23 Mar 20236.046.156.016.076.0775,600
22 Mar 20235.506.115.446.036.03115,100
21 Mar 20235.475.615.475.525.52125,700
20 Mar 20235.435.545.405.445.4490,300
17 Mar 20235.605.615.385.385.38174,000
16 Mar 20235.645.735.505.625.6281,200
15 Mar 20235.705.755.595.605.6061,700
14 Mar 20235.705.875.685.845.8479,200
13 Mar 20235.535.745.485.675.6752,000
10 Mar 20235.535.645.405.575.5738,600
09 Mar 20235.616.025.455.535.53104,000
08 Mar 20235.355.395.315.355.3528,800
07 Mar 20235.365.405.315.375.3731,100
06 Mar 20235.395.415.305.355.3523,800
03 Mar 20235.355.435.335.405.4043,700
02 Mar 20235.375.435.255.345.3452,500
01 Mar 20235.505.505.375.405.4079,000
28 Feb 20235.435.555.395.525.5235,500
27 Feb 20235.345.525.265.435.4398,800
24 Feb 20235.205.275.105.255.2520,800
23 Feb 20235.285.325.205.305.3012,000
22 Feb 20235.305.345.225.265.2622,100
21 Feb 20235.605.625.325.325.3238,800
17 Feb 20235.565.565.435.535.5367,100
16 Feb 20235.605.605.515.595.5916,000
15 Feb 20235.525.655.455.615.6136,100
14 Feb 20235.435.645.385.535.53127,000
13 Feb 20235.505.525.405.435.4331,100
10 Feb 20235.415.475.335.475.4753,000
09 Feb 20235.545.575.375.475.4790,400
08 Feb 20235.575.585.395.445.4446,300
07 Feb 20235.405.705.345.655.65101,300
06 Feb 20235.495.495.315.425.4221,600
03 Feb 20235.425.535.335.495.4948,900
02 Feb 20235.405.485.305.455.4550,700
01 Feb 20235.305.395.255.375.3796,400
31 Jan 20235.105.355.105.305.3037,600
30 Jan 20235.215.285.075.115.1138,500
27 Jan 20235.175.215.115.195.1928,500
26 Jan 20235.275.325.125.195.1936,500
25 Jan 20235.215.335.215.275.2735,400
24 Jan 20235.195.325.165.205.2025,600
23 Jan 20235.155.265.125.185.1871,000
20 Jan 20235.095.165.035.115.1129,300
19 Jan 20235.225.255.065.105.1045,300
18 Jan 20235.155.375.005.105.1090,100
17 Jan 20235.105.245.075.105.1039,800
13 Jan 20235.005.155.005.045.0481,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...