Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,246.06 +18.82 (+0.10%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Mistras Group, Inc. (MG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 5.94 | 6.19 | 5.94 | 6.19 | 6.19 | 75,200 |
| 30 Jun 2022 | 5.91 | 6.00 | 5.85 | 5.94 | 5.94 | 197,600 |
| 29 Jun 2022 | 6.34 | 6.40 | 5.97 | 5.98 | 5.98 | 137,100 |
| 28 Jun 2022 | 6.36 | 6.47 | 6.29 | 6.30 | 6.30 | 102,900 |
| 27 Jun 2022 | 6.36 | 6.54 | 6.18 | 6.29 | 6.29 | 144,000 |
| 24 Jun 2022 | 6.12 | 6.49 | 5.97 | 6.31 | 6.31 | 2,526,400 |
| 23 Jun 2022 | 6.12 | 6.17 | 5.88 | 6.04 | 6.04 | 204,000 |
| 22 Jun 2022 | 5.99 | 6.29 | 5.99 | 6.09 | 6.09 | 124,700 |
| 21 Jun 2022 | 6.01 | 6.12 | 5.94 | 6.01 | 6.01 | 155,500 |
| 17 Jun 2022 | 6.05 | 6.11 | 5.89 | 6.01 | 6.01 | 155,000 |
| 16 Jun 2022 | 6.30 | 6.34 | 5.97 | 6.03 | 6.03 | 191,600 |
| 15 Jun 2022 | 6.38 | 6.48 | 6.27 | 6.36 | 6.36 | 178,600 |
| 14 Jun 2022 | 6.43 | 6.43 | 6.21 | 6.28 | 6.28 | 154,600 |
| 13 Jun 2022 | 6.44 | 6.49 | 6.27 | 6.36 | 6.36 | 121,400 |
| 10 Jun 2022 | 6.56 | 6.71 | 6.48 | 6.63 | 6.63 | 203,300 |
| 09 Jun 2022 | 6.31 | 6.83 | 6.18 | 6.69 | 6.69 | 173,900 |
| 08 Jun 2022 | 6.20 | 6.55 | 6.18 | 6.38 | 6.38 | 78,000 |
| 07 Jun 2022 | 5.69 | 6.37 | 5.69 | 6.27 | 6.27 | 140,200 |
| 06 Jun 2022 | 5.70 | 5.90 | 5.69 | 5.72 | 5.72 | 119,800 |
| 03 Jun 2022 | 5.84 | 5.92 | 5.69 | 5.70 | 5.70 | 136,900 |
| 02 Jun 2022 | 5.68 | 6.03 | 5.68 | 5.92 | 5.92 | 93,500 |
| 01 Jun 2022 | 5.88 | 5.89 | 5.68 | 5.71 | 5.71 | 102,400 |
| 31 May 2022 | 5.84 | 5.91 | 5.72 | 5.79 | 5.79 | 67,100 |
| 27 May 2022 | 5.80 | 6.01 | 5.80 | 5.88 | 5.88 | 117,700 |
| 26 May 2022 | 5.41 | 5.82 | 5.41 | 5.80 | 5.80 | 71,100 |
| 25 May 2022 | 5.41 | 5.58 | 5.38 | 5.46 | 5.46 | 43,900 |
| 24 May 2022 | 5.38 | 5.50 | 5.28 | 5.42 | 5.42 | 46,300 |
| 23 May 2022 | 5.37 | 5.55 | 5.35 | 5.43 | 5.43 | 48,400 |
| 20 May 2022 | 5.46 | 5.47 | 5.26 | 5.34 | 5.34 | 77,900 |
| 19 May 2022 | 5.33 | 5.53 | 5.33 | 5.39 | 5.39 | 89,100 |
| 18 May 2022 | 5.44 | 5.64 | 5.39 | 5.40 | 5.40 | 61,900 |
| 17 May 2022 | 5.44 | 5.59 | 5.43 | 5.57 | 5.57 | 77,500 |
| 16 May 2022 | 5.34 | 5.49 | 5.34 | 5.38 | 5.38 | 68,300 |
| 13 May 2022 | 5.27 | 5.42 | 5.22 | 5.40 | 5.40 | 71,900 |
| 12 May 2022 | 5.33 | 5.47 | 5.06 | 5.25 | 5.25 | 134,900 |
| 11 May 2022 | 5.42 | 5.57 | 5.30 | 5.33 | 5.33 | 122,400 |
| 10 May 2022 | 5.42 | 5.58 | 5.33 | 5.46 | 5.46 | 147,600 |
| 09 May 2022 | 5.50 | 5.55 | 5.34 | 5.39 | 5.39 | 246,800 |
| 06 May 2022 | 5.70 | 5.81 | 5.54 | 5.57 | 5.57 | 146,600 |
| 05 May 2022 | 5.89 | 5.97 | 5.67 | 5.77 | 5.77 | 112,800 |
| 04 May 2022 | 5.81 | 6.06 | 5.79 | 5.99 | 5.99 | 125,100 |
| 03 May 2022 | 5.78 | 5.96 | 5.75 | 5.90 | 5.90 | 79,500 |
| 02 May 2022 | 5.66 | 5.85 | 5.66 | 5.76 | 5.76 | 199,400 |
| 29 Apr 2022 | 5.80 | 5.86 | 5.66 | 5.69 | 5.69 | 87,400 |
| 28 Apr 2022 | 5.76 | 5.89 | 5.58 | 5.79 | 5.79 | 47,400 |
| 27 Apr 2022 | 5.80 | 5.83 | 5.67 | 5.75 | 5.75 | 64,100 |
| 26 Apr 2022 | 5.87 | 5.93 | 5.78 | 5.80 | 5.80 | 94,000 |
| 25 Apr 2022 | 6.06 | 6.06 | 5.88 | 5.90 | 5.90 | 91,100 |
| 22 Apr 2022 | 5.96 | 6.16 | 5.95 | 6.11 | 6.11 | 67,900 |
| 21 Apr 2022 | 6.15 | 6.32 | 5.93 | 6.00 | 6.00 | 76,300 |
| 20 Apr 2022 | 6.11 | 6.25 | 6.08 | 6.11 | 6.11 | 63,000 |
| 19 Apr 2022 | 6.07 | 6.10 | 5.97 | 6.02 | 6.02 | 75,200 |
| 18 Apr 2022 | 6.03 | 6.06 | 5.94 | 6.01 | 6.01 | 114,600 |
| 14 Apr 2022 | 6.07 | 6.13 | 6.04 | 6.06 | 6.06 | 53,600 |
| 13 Apr 2022 | 6.12 | 6.17 | 6.02 | 6.03 | 6.03 | 47,200 |
| 12 Apr 2022 | 6.14 | 6.19 | 6.02 | 6.06 | 6.06 | 58,300 |
| 11 Apr 2022 | 6.06 | 6.10 | 5.88 | 6.07 | 6.07 | 56,100 |
| 08 Apr 2022 | 6.11 | 6.35 | 6.08 | 6.11 | 6.11 | 76,200 |
| 07 Apr 2022 | 6.10 | 6.14 | 5.89 | 6.09 | 6.09 | 75,000 |
| 06 Apr 2022 | 6.03 | 6.27 | 5.95 | 6.15 | 6.15 | 123,300 |
| 05 Apr 2022 | 6.33 | 6.45 | 6.08 | 6.11 | 6.11 | 68,400 |
| 04 Apr 2022 | 6.63 | 6.67 | 6.23 | 6.36 | 6.36 | 86,000 |
| 01 Apr 2022 | 6.61 | 6.71 | 6.50 | 6.66 | 6.66 | 104,900 |
| 31 Mar 2022 | 6.37 | 6.71 | 6.37 | 6.61 | 6.61 | 84,700 |
| 30 Mar 2022 | 6.56 | 6.60 | 6.37 | 6.42 | 6.42 | 88,700 |
| 29 Mar 2022 | 6.27 | 6.65 | 6.26 | 6.51 | 6.51 | 76,600 |
| 28 Mar 2022 | 6.14 | 6.23 | 5.97 | 6.22 | 6.22 | 73,600 |
| 25 Mar 2022 | 6.37 | 6.37 | 6.10 | 6.13 | 6.13 | 65,900 |
| 24 Mar 2022 | 6.41 | 6.52 | 6.17 | 6.32 | 6.32 | 125,200 |
| 23 Mar 2022 | 6.40 | 6.40 | 6.15 | 6.36 | 6.36 | 118,700 |
| 22 Mar 2022 | 6.64 | 6.76 | 6.45 | 6.48 | 6.48 | 122,200 |
| 21 Mar 2022 | 6.96 | 7.01 | 6.54 | 6.63 | 6.63 | 69,300 |
| 18 Mar 2022 | 6.87 | 7.02 | 6.78 | 7.01 | 7.01 | 199,100 |
| 17 Mar 2022 | 6.69 | 6.95 | 6.62 | 6.85 | 6.85 | 161,900 |
| 16 Mar 2022 | 6.59 | 6.82 | 6.51 | 6.79 | 6.79 | 66,400 |
| 15 Mar 2022 | 6.47 | 6.64 | 6.45 | 6.54 | 6.54 | 43,800 |
| 14 Mar 2022 | 6.59 | 6.60 | 6.29 | 6.49 | 6.49 | 73,800 |
| 11 Mar 2022 | 6.37 | 6.68 | 6.37 | 6.55 | 6.55 | 103,300 |
| 10 Mar 2022 | 6.28 | 6.34 | 6.03 | 6.32 | 6.32 | 145,800 |
| 09 Mar 2022 | 6.34 | 6.59 | 6.34 | 6.47 | 6.47 | 64,500 |
| 08 Mar 2022 | 6.33 | 6.55 | 6.29 | 6.33 | 6.33 | 196,400 |
| 07 Mar 2022 | 6.42 | 6.42 | 6.26 | 6.28 | 6.28 | 64,600 |
| 04 Mar 2022 | 6.72 | 6.74 | 6.27 | 6.39 | 6.39 | 75,100 |
| 03 Mar 2022 | 6.94 | 6.98 | 6.78 | 6.83 | 6.83 | 42,200 |
| 02 Mar 2022 | 6.63 | 7.01 | 6.63 | 6.87 | 6.87 | 55,900 |
| 01 Mar 2022 | 6.67 | 6.73 | 6.46 | 6.52 | 6.52 | 109,300 |
| 28 Feb 2022 | 6.70 | 6.81 | 6.66 | 6.67 | 6.67 | 44,200 |
| 25 Feb 2022 | 6.60 | 6.77 | 6.54 | 6.75 | 6.75 | 38,400 |
| 24 Feb 2022 | 6.55 | 6.65 | 6.37 | 6.61 | 6.61 | 48,400 |
| 23 Feb 2022 | 6.72 | 6.74 | 6.62 | 6.63 | 6.63 | 46,400 |
| 22 Feb 2022 | 6.73 | 6.78 | 6.57 | 6.68 | 6.68 | 73,500 |
| 18 Feb 2022 | 7.02 | 7.14 | 6.62 | 6.67 | 6.67 | 53,100 |
| 17 Feb 2022 | 7.18 | 7.18 | 6.98 | 7.08 | 7.08 | 62,200 |
| 16 Feb 2022 | 6.78 | 7.12 | 6.78 | 7.09 | 7.09 | 90,500 |
| 15 Feb 2022 | 6.70 | 6.85 | 6.70 | 6.83 | 6.83 | 28,900 |
| 14 Feb 2022 | 6.62 | 6.73 | 6.60 | 6.65 | 6.65 | 21,200 |
| 11 Feb 2022 | 6.70 | 6.77 | 6.58 | 6.63 | 6.63 | 73,600 |
| 10 Feb 2022 | 6.62 | 6.78 | 6.59 | 6.64 | 6.64 | 56,300 |
| 09 Feb 2022 | 6.74 | 6.77 | 6.62 | 6.69 | 6.69 | 61,000 |
| 08 Feb 2022 | 6.60 | 6.76 | 6.59 | 6.67 | 6.67 | 30,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
