Singapore markets closed

Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.40-0.17 (-3.05%)
At close: 04:00PM EDT
5.40 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20225.445.645.395.405.4061,900
17 May 20225.445.595.435.575.5777,500
16 May 20225.345.495.345.385.3868,300
13 May 20225.275.425.225.405.4071,900
12 May 20225.335.475.065.255.25134,900
11 May 20225.425.575.305.335.33122,400
10 May 20225.425.585.335.465.46147,600
09 May 20225.505.555.345.395.39246,800
06 May 20225.705.815.545.575.57146,600
05 May 20225.895.975.675.775.77112,800
04 May 20225.816.065.795.995.99125,100
03 May 20225.785.965.755.905.9079,500
02 May 20225.665.855.665.765.76199,400
29 Apr 20225.805.865.665.695.6987,400
28 Apr 20225.765.895.585.795.7947,400
27 Apr 20225.805.835.675.755.7564,100
26 Apr 20225.875.935.785.805.8094,000
25 Apr 20226.066.065.885.905.9091,100
22 Apr 20225.966.165.956.116.1167,900
21 Apr 20226.156.325.936.006.0076,300
20 Apr 20226.116.256.086.116.1163,000
19 Apr 20226.076.105.976.026.0275,200
18 Apr 20226.036.065.946.016.01114,600
14 Apr 20226.076.136.046.066.0653,600
13 Apr 20226.126.176.026.036.0347,200
12 Apr 20226.146.196.026.066.0658,300
11 Apr 20226.066.105.886.076.0756,100
08 Apr 20226.116.356.086.116.1176,200
07 Apr 20226.106.145.896.096.0975,000
06 Apr 20226.036.275.956.156.15123,300
05 Apr 20226.336.456.086.116.1168,400
04 Apr 20226.636.676.236.366.3686,000
01 Apr 20226.616.716.506.666.66104,900
31 Mar 20226.376.716.376.616.6184,700
30 Mar 20226.566.606.376.426.4288,700
29 Mar 20226.276.656.266.516.5176,600
28 Mar 20226.146.235.976.226.2273,600
25 Mar 20226.376.376.106.136.1365,900
24 Mar 20226.416.526.176.326.32125,200
23 Mar 20226.406.406.156.366.36118,700
22 Mar 20226.646.766.456.486.48122,200
21 Mar 20226.967.016.546.636.6369,300
18 Mar 20226.877.026.787.017.01199,100
17 Mar 20226.696.956.626.856.85161,900
16 Mar 20226.596.826.516.796.7966,400
15 Mar 20226.476.646.456.546.5443,800
14 Mar 20226.596.606.296.496.4973,800
11 Mar 20226.376.686.376.556.55103,300
10 Mar 20226.286.346.036.326.32145,800
09 Mar 20226.346.596.346.476.4764,500
08 Mar 20226.336.556.296.336.33196,400
07 Mar 20226.426.426.266.286.2864,600
04 Mar 20226.726.746.276.396.3975,100
03 Mar 20226.946.986.786.836.8342,200
02 Mar 20226.637.016.636.876.8755,900
01 Mar 20226.676.736.466.526.52109,300
28 Feb 20226.706.816.666.676.6744,200
25 Feb 20226.606.776.546.756.7538,400
24 Feb 20226.556.656.376.616.6148,400
23 Feb 20226.726.746.626.636.6346,400
22 Feb 20226.736.786.576.686.6873,500
18 Feb 20227.027.146.626.676.6753,100
17 Feb 20227.187.186.987.087.0862,200
16 Feb 20226.787.126.787.097.0990,500
15 Feb 20226.706.856.706.836.8328,900
14 Feb 20226.626.736.606.656.6521,200
11 Feb 20226.706.776.586.636.6373,600
10 Feb 20226.626.786.596.646.6456,300
09 Feb 20226.746.776.626.696.6961,000
08 Feb 20226.606.766.596.676.6730,200
07 Feb 20226.596.726.596.626.6245,600
04 Feb 20226.626.746.506.646.6462,800
03 Feb 20226.686.746.566.656.6555,900
02 Feb 20226.686.766.526.716.7157,200
01 Feb 20226.796.886.646.746.7474,800
31 Jan 20226.776.836.606.726.7290,300
28 Jan 20226.826.826.626.816.8186,300
27 Jan 20227.057.106.706.746.7471,400
26 Jan 20227.137.276.846.936.9377,600
25 Jan 20227.197.196.887.027.0286,600
24 Jan 20226.957.246.957.237.23131,000
21 Jan 20226.997.396.957.027.02182,800
20 Jan 20226.977.166.917.017.01154,000
19 Jan 20226.897.056.796.946.9481,800
18 Jan 20227.177.176.856.896.8957,600
14 Jan 20227.057.216.947.177.1769,200
13 Jan 20227.387.437.137.177.1728,700
12 Jan 20227.547.547.277.297.2979,400
11 Jan 20227.427.487.197.457.4563,000
10 Jan 20227.537.557.277.367.3657,300
07 Jan 20227.927.987.587.607.60107,900
06 Jan 20227.778.027.617.917.91127,600
05 Jan 20227.807.907.667.707.7083,200
04 Jan 20227.547.847.547.777.7758,600
03 Jan 20227.417.597.347.557.5596,800
31 Dec 20217.597.667.427.437.4336,300
30 Dec 20217.607.747.567.617.6164,200
29 Dec 20217.457.797.457.617.61182,400
28 Dec 20217.417.607.297.507.5090,800
27 Dec 20217.457.477.317.427.4246,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...