Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,099.62 +9.31 (+0.30%) Nikkei
33,216.05 -215.46 (-0.64%) Hang Seng
16,783.43 -46.87 (-0.28%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,732.69 +1,366.59 (+3.47%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Mistras Group, Inc. (MG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 21 Nov 2023 | 6.50 | 6.62 | 6.36 | 6.42 | 6.42 | 44,200 |
| 20 Nov 2023 | 6.61 | 6.73 | 6.50 | 6.56 | 6.56 | 34,700 |
| 17 Nov 2023 | 6.69 | 6.82 | 6.65 | 6.67 | 6.67 | 50,900 |
| 16 Nov 2023 | 6.72 | 6.85 | 6.65 | 6.68 | 6.68 | 51,000 |
| 15 Nov 2023 | 6.81 | 6.99 | 6.65 | 6.71 | 6.71 | 72,100 |
| 14 Nov 2023 | 6.44 | 6.87 | 6.21 | 6.73 | 6.73 | 86,100 |
| 13 Nov 2023 | 6.00 | 6.36 | 5.91 | 6.30 | 6.30 | 54,500 |
| 10 Nov 2023 | 5.93 | 6.10 | 5.89 | 6.00 | 6.00 | 44,600 |
| 09 Nov 2023 | 5.89 | 5.98 | 5.84 | 5.89 | 5.89 | 34,900 |
| 08 Nov 2023 | 5.98 | 6.05 | 5.81 | 5.87 | 5.87 | 29,700 |
| 07 Nov 2023 | 5.84 | 6.03 | 5.76 | 5.97 | 5.97 | 63,400 |
| 06 Nov 2023 | 5.85 | 5.95 | 5.73 | 5.83 | 5.83 | 46,100 |
| 03 Nov 2023 | 5.75 | 6.07 | 5.62 | 5.94 | 5.94 | 55,900 |
| 02 Nov 2023 | 5.45 | 5.57 | 5.27 | 5.32 | 5.32 | 56,500 |
| 01 Nov 2023 | 5.50 | 5.57 | 5.37 | 5.39 | 5.39 | 50,600 |
| 31 Oct 2023 | 5.47 | 5.54 | 5.33 | 5.47 | 5.47 | 45,900 |
| 30 Oct 2023 | 5.47 | 5.47 | 5.32 | 5.39 | 5.39 | 40,700 |
| 27 Oct 2023 | 5.62 | 5.62 | 5.41 | 5.42 | 5.42 | 47,600 |
| 26 Oct 2023 | 5.40 | 5.74 | 5.31 | 5.61 | 5.61 | 67,800 |
| 25 Oct 2023 | 5.20 | 5.43 | 5.20 | 5.33 | 5.33 | 35,600 |
| 24 Oct 2023 | 5.23 | 5.29 | 5.19 | 5.24 | 5.24 | 33,800 |
| 23 Oct 2023 | 5.18 | 5.27 | 5.18 | 5.20 | 5.20 | 59,000 |
| 20 Oct 2023 | 5.32 | 5.35 | 5.23 | 5.28 | 5.28 | 47,400 |
| 19 Oct 2023 | 5.36 | 5.42 | 5.26 | 5.29 | 5.29 | 26,200 |
| 18 Oct 2023 | 5.36 | 5.49 | 5.24 | 5.30 | 5.30 | 108,000 |
| 17 Oct 2023 | 5.26 | 5.38 | 5.20 | 5.36 | 5.36 | 68,000 |
| 16 Oct 2023 | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | 25,700 |
| 13 Oct 2023 | 5.24 | 5.26 | 5.09 | 5.15 | 5.15 | 57,000 |
| 12 Oct 2023 | 5.36 | 5.41 | 5.14 | 5.18 | 5.18 | 79,700 |
| 11 Oct 2023 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | 54,200 |
| 10 Oct 2023 | 5.49 | 5.59 | 5.38 | 5.39 | 5.39 | 48,000 |
| 09 Oct 2023 | 5.29 | 5.62 | 5.17 | 5.58 | 5.58 | 43,700 |
| 06 Oct 2023 | 5.23 | 5.36 | 5.21 | 5.25 | 5.25 | 53,000 |
| 05 Oct 2023 | 5.27 | 5.27 | 5.09 | 5.19 | 5.19 | 77,500 |
| 04 Oct 2023 | 5.20 | 5.44 | 4.99 | 5.24 | 5.24 | 147,100 |
| 03 Oct 2023 | 5.05 | 5.18 | 5.02 | 5.10 | 5.10 | 62,700 |
| 02 Oct 2023 | 5.48 | 5.48 | 4.96 | 5.04 | 5.04 | 142,100 |
| 29 Sept 2023 | 5.55 | 5.65 | 5.43 | 5.45 | 5.45 | 39,100 |
| 28 Sept 2023 | 5.55 | 5.83 | 5.50 | 5.54 | 5.54 | 31,300 |
| 27 Sept 2023 | 5.38 | 5.61 | 5.34 | 5.50 | 5.50 | 34,100 |
| 26 Sept 2023 | 5.34 | 5.43 | 5.34 | 5.37 | 5.37 | 49,200 |
| 25 Sept 2023 | 5.45 | 5.51 | 5.36 | 5.43 | 5.43 | 82,100 |
| 22 Sept 2023 | 5.50 | 5.55 | 5.43 | 5.43 | 5.43 | 83,400 |
| 21 Sept 2023 | 5.39 | 5.59 | 5.35 | 5.54 | 5.54 | 38,000 |
| 20 Sept 2023 | 5.46 | 5.59 | 5.36 | 5.38 | 5.38 | 49,100 |
| 19 Sept 2023 | 5.37 | 5.75 | 5.37 | 5.50 | 5.50 | 63,900 |
| 18 Sept 2023 | 5.70 | 5.72 | 5.39 | 5.43 | 5.43 | 39,800 |
| 15 Sept 2023 | 5.57 | 5.85 | 5.49 | 5.63 | 5.63 | 301,200 |
| 14 Sept 2023 | 5.51 | 5.69 | 5.37 | 5.58 | 5.58 | 63,000 |
| 13 Sept 2023 | 5.44 | 5.57 | 5.37 | 5.44 | 5.44 | 51,100 |
| 12 Sept 2023 | 5.30 | 5.48 | 5.30 | 5.40 | 5.40 | 23,900 |
| 11 Sept 2023 | 5.29 | 5.42 | 5.24 | 5.32 | 5.32 | 63,000 |
| 08 Sept 2023 | 5.27 | 5.31 | 5.08 | 5.24 | 5.24 | 50,800 |
| 07 Sept 2023 | 5.32 | 5.33 | 5.13 | 5.22 | 5.22 | 163,300 |
| 06 Sept 2023 | 5.19 | 5.41 | 5.10 | 5.33 | 5.33 | 85,800 |
| 05 Sept 2023 | 5.38 | 5.53 | 5.10 | 5.26 | 5.26 | 123,700 |
| 01 Sept 2023 | 5.39 | 5.56 | 5.35 | 5.38 | 5.38 | 28,200 |
| 31 Aug 2023 | 5.47 | 5.47 | 5.29 | 5.34 | 5.34 | 50,800 |
| 30 Aug 2023 | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | 23,300 |
| 29 Aug 2023 | 5.40 | 5.52 | 5.40 | 5.50 | 5.50 | 23,800 |
| 28 Aug 2023 | 5.45 | 5.48 | 5.40 | 5.42 | 5.42 | 37,300 |
| 25 Aug 2023 | 5.55 | 5.55 | 5.37 | 5.45 | 5.45 | 41,800 |
| 24 Aug 2023 | 5.60 | 5.70 | 5.47 | 5.49 | 5.49 | 65,300 |
| 23 Aug 2023 | 5.56 | 5.70 | 5.56 | 5.60 | 5.60 | 57,400 |
| 22 Aug 2023 | 5.65 | 5.66 | 5.50 | 5.62 | 5.62 | 60,800 |
| 21 Aug 2023 | 5.67 | 5.67 | 5.51 | 5.64 | 5.64 | 64,200 |
| 18 Aug 2023 | 5.57 | 5.77 | 5.57 | 5.70 | 5.70 | 41,300 |
| 17 Aug 2023 | 5.85 | 5.85 | 5.57 | 5.63 | 5.63 | 67,900 |
| 16 Aug 2023 | 5.67 | 5.95 | 5.67 | 5.81 | 5.81 | 84,500 |
| 15 Aug 2023 | 5.69 | 5.71 | 5.40 | 5.66 | 5.66 | 107,900 |
| 14 Aug 2023 | 5.65 | 5.78 | 5.55 | 5.71 | 5.71 | 83,500 |
| 11 Aug 2023 | 5.50 | 5.72 | 5.50 | 5.62 | 5.62 | 58,800 |
| 10 Aug 2023 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 139,600 |
| 09 Aug 2023 | 5.33 | 5.46 | 5.32 | 5.37 | 5.37 | 154,400 |
| 08 Aug 2023 | 5.40 | 5.41 | 5.15 | 5.32 | 5.32 | 183,300 |
| 07 Aug 2023 | 5.60 | 5.65 | 5.29 | 5.37 | 5.37 | 171,300 |
| 04 Aug 2023 | 6.10 | 6.13 | 5.48 | 5.59 | 5.59 | 172,400 |
| 03 Aug 2023 | 7.00 | 7.43 | 5.97 | 6.12 | 6.12 | 344,700 |
| 02 Aug 2023 | 7.76 | 7.81 | 7.61 | 7.74 | 7.74 | 77,400 |
| 01 Aug 2023 | 7.76 | 7.83 | 7.71 | 7.79 | 7.79 | 132,000 |
| 31 Jul 2023 | 7.40 | 7.76 | 7.36 | 7.74 | 7.74 | 61,500 |
| 28 Jul 2023 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | 39,000 |
| 27 Jul 2023 | 7.76 | 7.76 | 7.40 | 7.47 | 7.47 | 49,300 |
| 26 Jul 2023 | 7.69 | 7.80 | 7.58 | 7.69 | 7.69 | 73,100 |
| 25 Jul 2023 | 7.61 | 7.75 | 7.59 | 7.74 | 7.74 | 70,700 |
| 24 Jul 2023 | 7.80 | 7.92 | 7.71 | 7.77 | 7.77 | 121,100 |
| 21 Jul 2023 | 7.84 | 7.91 | 7.70 | 7.80 | 7.80 | 106,500 |
| 20 Jul 2023 | 7.74 | 7.87 | 7.68 | 7.77 | 7.77 | 51,900 |
| 19 Jul 2023 | 7.88 | 7.94 | 7.67 | 7.72 | 7.72 | 89,500 |
| 18 Jul 2023 | 7.77 | 7.93 | 7.75 | 7.80 | 7.80 | 89,300 |
| 17 Jul 2023 | 7.75 | 7.82 | 7.61 | 7.69 | 7.69 | 97,800 |
| 14 Jul 2023 | 7.71 | 7.79 | 7.57 | 7.77 | 7.77 | 72,600 |
| 13 Jul 2023 | 7.74 | 7.79 | 7.66 | 7.74 | 7.74 | 67,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.