Singapore markets close in 58 minutes
Straits Times Index
3,193.78 +39.09 (+1.24%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,419.58 +167.74 (+1.03%) FTSE 100
7,889.61 +41.62 (+0.53%) Bitcoin USD
61,199.08 -2,240.66 (-3.53%) CMC Crypto 200
885.54 0.00 (0.00%)
Mistras Group, Inc. (MG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | 60,900 |
| 01 Mar 2024 | 8.62 | 8.65 | 8.28 | 8.35 | 8.35 | 39,200 |
| 29 Feb 2024 | 8.87 | 8.87 | 8.50 | 8.65 | 8.65 | 38,800 |
| 28 Feb 2024 | 8.73 | 8.76 | 8.61 | 8.70 | 8.70 | 37,300 |
| 27 Feb 2024 | 8.65 | 8.77 | 8.53 | 8.73 | 8.73 | 46,400 |
| 26 Feb 2024 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | 32,300 |
| 23 Feb 2024 | 8.31 | 8.55 | 8.24 | 8.53 | 8.53 | 32,300 |
| 22 Feb 2024 | 8.23 | 8.47 | 8.22 | 8.33 | 8.33 | 211,700 |
| 21 Feb 2024 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | 50,300 |
| 20 Feb 2024 | 8.75 | 8.78 | 8.54 | 8.59 | 8.59 | 94,600 |
| 16 Feb 2024 | 8.75 | 8.88 | 8.68 | 8.80 | 8.80 | 156,300 |
| 15 Feb 2024 | 8.47 | 8.88 | 8.47 | 8.82 | 8.82 | 104,100 |
| 14 Feb 2024 | 8.00 | 8.55 | 7.93 | 8.47 | 8.47 | 82,100 |
| 13 Feb 2024 | 7.88 | 8.07 | 7.88 | 7.91 | 7.91 | 69,100 |
| 12 Feb 2024 | 7.95 | 8.18 | 7.95 | 8.09 | 8.09 | 82,500 |
| 09 Feb 2024 | 7.90 | 8.02 | 7.90 | 7.99 | 7.99 | 45,400 |
| 08 Feb 2024 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 39,300 |
| 07 Feb 2024 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | 42,900 |
| 06 Feb 2024 | 7.85 | 7.88 | 7.77 | 7.83 | 7.83 | 39,000 |
| 05 Feb 2024 | 7.77 | 7.90 | 7.68 | 7.84 | 7.84 | 85,400 |
| 02 Feb 2024 | 7.75 | 7.93 | 7.75 | 7.81 | 7.81 | 60,400 |
| 01 Feb 2024 | 7.88 | 7.92 | 7.75 | 7.87 | 7.87 | 48,800 |
| 31 Jan 2024 | 7.85 | 7.93 | 7.77 | 7.77 | 7.77 | 61,700 |
| 30 Jan 2024 | 7.83 | 7.90 | 7.74 | 7.85 | 7.85 | 53,400 |
| 29 Jan 2024 | 7.85 | 7.92 | 7.80 | 7.85 | 7.85 | 83,400 |
| 26 Jan 2024 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | 47,700 |
| 25 Jan 2024 | 7.98 | 8.04 | 7.82 | 8.02 | 8.02 | 66,200 |
| 24 Jan 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | 67,500 |
| 23 Jan 2024 | 8.15 | 8.23 | 8.01 | 8.02 | 8.02 | 153,100 |
| 22 Jan 2024 | 7.79 | 8.15 | 7.75 | 8.15 | 8.15 | 167,100 |
| 19 Jan 2024 | 7.75 | 7.79 | 7.58 | 7.70 | 7.70 | 64,200 |
| 18 Jan 2024 | 7.54 | 7.73 | 7.47 | 7.67 | 7.67 | 50,100 |
| 17 Jan 2024 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 58,400 |
| 16 Jan 2024 | 7.63 | 7.72 | 7.60 | 7.63 | 7.63 | 76,400 |
| 12 Jan 2024 | 7.70 | 7.87 | 7.65 | 7.74 | 7.74 | 74,800 |
| 11 Jan 2024 | 7.57 | 7.72 | 7.42 | 7.66 | 7.66 | 75,000 |
| 10 Jan 2024 | 7.66 | 7.74 | 7.59 | 7.63 | 7.63 | 60,400 |
| 09 Jan 2024 | 8.01 | 8.17 | 7.76 | 7.78 | 7.78 | 95,200 |
| 08 Jan 2024 | 7.88 | 8.18 | 7.79 | 8.02 | 8.02 | 148,900 |
| 05 Jan 2024 | 7.42 | 7.93 | 7.42 | 7.80 | 7.80 | 123,800 |
| 04 Jan 2024 | 7.35 | 7.56 | 7.22 | 7.53 | 7.53 | 73,200 |
| 03 Jan 2024 | 7.25 | 7.46 | 7.15 | 7.30 | 7.30 | 80,200 |
| 02 Jan 2024 | 7.20 | 7.29 | 7.09 | 7.28 | 7.28 | 36,500 |
| 29 Dec 2023 | 7.35 | 7.42 | 7.26 | 7.32 | 7.32 | 29,300 |
| 28 Dec 2023 | 7.42 | 7.50 | 7.30 | 7.38 | 7.38 | 35,800 |
| 27 Dec 2023 | 7.27 | 7.44 | 7.26 | 7.36 | 7.36 | 63,600 |
| 26 Dec 2023 | 7.26 | 7.30 | 7.15 | 7.25 | 7.25 | 65,700 |
| 22 Dec 2023 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 49,400 |
| 21 Dec 2023 | 7.07 | 7.27 | 6.86 | 7.19 | 7.19 | 102,200 |
| 20 Dec 2023 | 7.02 | 7.24 | 6.76 | 7.04 | 7.04 | 119,800 |
| 19 Dec 2023 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 342,800 |
| 18 Dec 2023 | 6.98 | 7.02 | 6.77 | 6.96 | 6.96 | 72,700 |
| 15 Dec 2023 | 6.90 | 7.06 | 6.83 | 6.98 | 6.98 | 170,600 |
| 14 Dec 2023 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 71,100 |
| 13 Dec 2023 | 6.44 | 6.82 | 6.44 | 6.74 | 6.74 | 80,600 |
| 12 Dec 2023 | 6.62 | 6.81 | 6.43 | 6.46 | 6.46 | 57,100 |
| 11 Dec 2023 | 6.50 | 6.63 | 6.40 | 6.58 | 6.58 | 46,500 |
| 08 Dec 2023 | 6.62 | 6.74 | 6.47 | 6.59 | 6.59 | 24,500 |
| 07 Dec 2023 | 6.36 | 6.69 | 6.31 | 6.59 | 6.59 | 65,100 |
| 06 Dec 2023 | 6.60 | 6.74 | 6.33 | 6.39 | 6.39 | 44,000 |
| 05 Dec 2023 | 6.62 | 6.65 | 6.30 | 6.60 | 6.60 | 44,900 |
| 04 Dec 2023 | 6.65 | 6.82 | 6.35 | 6.58 | 6.58 | 37,500 |
| 01 Dec 2023 | 6.60 | 6.84 | 6.53 | 6.70 | 6.70 | 55,400 |
| 30 Nov 2023 | 6.67 | 6.67 | 6.54 | 6.62 | 6.62 | 38,100 |
| 29 Nov 2023 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | 25,900 |
| 28 Nov 2023 | 6.88 | 6.88 | 6.44 | 6.48 | 6.48 | 43,600 |
| 27 Nov 2023 | 6.80 | 6.89 | 6.59 | 6.84 | 6.84 | 57,800 |
| 24 Nov 2023 | 6.70 | 6.91 | 6.66 | 6.84 | 6.84 | 37,400 |
| 22 Nov 2023 | 6.46 | 6.69 | 6.46 | 6.64 | 6.64 | 35,300 |
| *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.