Singapore markets open in 1 hour 31 minutes

Mistras Group, Inc. (MG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.8200+0.0200 (+0.42%)
At close: 04:00PM EDT
4.8200 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.78004.86004.71004.82004.820054,300
22 Sept 20224.73004.84004.71004.80004.800034,300
21 Sept 20224.73004.87004.73004.76004.760028,700
20 Sept 20224.78004.81004.72004.77004.770025,500
19 Sept 20224.77005.00004.77004.88004.880043,900
16 Sept 20224.88004.89004.72004.77004.7700127,200
15 Sept 20224.70004.74004.64004.71004.710075,200
14 Sept 20224.74004.82004.65004.70004.700035,100
13 Sept 20224.88004.98004.70004.78004.780053,500
12 Sept 20225.12005.13004.96004.96004.960064,300
09 Sept 20225.04005.18005.00005.07005.070050,000
08 Sept 20225.18005.23005.00005.06005.060038,100
07 Sept 20225.30005.30005.09005.20005.2000183,500
06 Sept 20225.46005.46005.27005.31005.310048,200
02 Sept 20225.47005.47005.36005.41005.410036,900
01 Sept 20225.44005.47005.37005.43005.4300119,100
31 Aug 20225.60005.60005.52005.53005.530023,700
30 Aug 20225.95005.95005.52005.55005.550023,500
29 Aug 20225.51005.60005.49005.50005.500059,800
26 Aug 20225.65005.65005.51005.57005.570084,100
25 Aug 20225.85005.87005.66005.66005.660023,700
24 Aug 20225.61005.86005.57005.85005.8500110,400
23 Aug 20225.51005.72005.51005.56005.560042,700
22 Aug 20225.61005.66005.52005.52005.520054,400
19 Aug 20225.79005.83005.75005.75005.750049,500
18 Aug 20225.95006.08005.90005.90005.900036,800
17 Aug 20226.01006.11005.94005.99005.990088,900
16 Aug 20226.22006.29006.11006.16006.160029,600
15 Aug 20226.54006.58006.25006.30006.300038,900
12 Aug 20226.60006.66006.49006.63006.630020,300
11 Aug 20226.34006.59006.34006.57006.570018,400
10 Aug 20226.33006.33006.25006.33006.330021,800
09 Aug 20226.28006.31006.10006.20006.2000295,500
08 Aug 20226.45006.63006.35006.35006.350060,500
05 Aug 20226.51006.72006.30006.62006.620050,200
04 Aug 20226.60006.72006.33006.52006.520043,400
03 Aug 20226.45006.56006.30006.46006.4600100,600
02 Aug 20226.29006.46006.12006.35006.350041,200
01 Aug 20226.10006.28006.09006.26006.260088,400
29 Jul 20226.15006.26006.15006.17006.170060,400
28 Jul 20226.15006.20006.08006.18006.180065,700
27 Jul 20226.04006.18005.97006.15006.150042,100
26 Jul 20226.15006.20005.96006.04006.040049,300
25 Jul 20226.19006.30006.16006.20006.200086,500
22 Jul 20226.34006.34006.15006.21006.210016,000
21 Jul 20226.19006.32006.17006.29006.290032,300
20 Jul 20226.17006.29006.15006.25006.250062,000
19 Jul 20226.11006.26006.11006.22006.220032,800
18 Jul 20226.06006.20006.05006.07006.070056,900
15 Jul 20225.93006.18005.83006.03006.030046,300
14 Jul 20225.87005.99005.81005.83005.830049,900
13 Jul 20225.87006.04005.87005.97005.970044,700
12 Jul 20225.75006.01005.75005.96005.960081,000
11 Jul 20225.88005.88005.76005.81005.810051,100
08 Jul 20225.93006.02005.92005.94005.940040,600
07 Jul 20225.77006.05005.77005.99005.990072,700
06 Jul 20225.78005.78005.68005.72005.720046,200
05 Jul 20226.07006.07005.78005.79005.790095,500
01 Jul 20225.94006.19005.94006.19006.190075,200
30 Jun 20225.91006.00005.85005.94005.9400197,600
29 Jun 20226.34006.40005.97005.98005.9800137,100
28 Jun 20226.36006.47006.29006.30006.3000102,900
27 Jun 20226.36006.54006.18006.29006.2900144,000
24 Jun 20226.12006.49005.97006.31006.31002,526,400
23 Jun 20226.12006.17005.88006.04006.0400204,000
22 Jun 20225.99006.29005.99006.09006.0900124,700
21 Jun 20226.01006.12005.94006.01006.0100155,500
17 Jun 20226.05006.11005.89006.01006.0100155,000
16 Jun 20226.30006.34005.97006.03006.0300191,600
15 Jun 20226.38006.48006.27006.36006.3600178,600
14 Jun 20226.43006.43006.21006.28006.2800154,600
13 Jun 20226.44006.49006.27006.36006.3600121,400
10 Jun 20226.56006.71006.48006.63006.6300203,300
09 Jun 20226.31006.83006.18006.69006.6900173,900
08 Jun 20226.20006.55006.18006.38006.380078,000
07 Jun 20225.69006.37005.69006.27006.2700140,200
06 Jun 20225.70005.90005.69005.72005.7200119,800
03 Jun 20225.84005.92005.69005.70005.7000136,900
02 Jun 20225.68006.03005.68005.92005.920093,500
01 Jun 20225.88005.89005.68005.71005.7100102,400
31 May 20225.84005.91005.72005.79005.790067,100
27 May 20225.80006.01005.80005.88005.8800117,700
26 May 20225.41005.82005.41005.80005.800071,100
25 May 20225.41005.58005.38005.46005.460043,900
24 May 20225.38005.50005.28005.42005.420046,300
23 May 20225.37005.55005.35005.43005.430048,400
20 May 20225.46005.47005.26005.34005.340077,900
19 May 20225.33005.53005.33005.39005.390089,100
18 May 20225.44005.64005.39005.40005.400061,900
17 May 20225.44005.59005.43005.57005.570077,500
16 May 20225.34005.49005.34005.38005.380068,300
13 May 20225.27005.42005.22005.40005.400071,900
12 May 20225.33005.47005.06005.25005.2500134,900
11 May 20225.42005.57005.30005.33005.3300122,400
10 May 20225.42005.58005.33005.46005.4600147,600
09 May 20225.50005.55005.34005.39005.3900246,800
06 May 20225.70005.81005.54005.57005.5700146,600
05 May 20225.89005.97005.67005.77005.7700112,800
04 May 20225.81006.06005.79005.99005.9900125,100
03 May 20225.78005.96005.75005.90005.900079,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...