Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Mistras Group, Inc. (MG)

Compare
9.32
-0.68
(-6.80%)
At close: April 4 at 4:00:02 PM EDT
9.32
0.00
(0.00%)
After hours: April 4 at 5:30:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.569.679.199.329.32252,200
Apr 3, 202510.0110.169.8310.0010.00199,300
Apr 2, 202510.3410.4810.1910.3910.39176,200
Apr 1, 202510.4910.5710.3210.4910.49193,200
Mar 31, 202510.4510.6610.2610.5810.58518,700
Mar 28, 202510.8510.9510.5510.6010.60151,800
Mar 27, 202510.5410.8610.4610.8310.83276,300
Mar 26, 202510.8210.9110.5810.6210.62144,600
Mar 25, 202510.7410.9410.6810.7910.79223,400
Mar 24, 202510.6810.8910.6310.6810.68158,300
Mar 21, 202510.1110.8210.1010.5810.58397,200
Mar 20, 20259.9910.109.7810.0110.01285,000
Mar 19, 20259.8810.139.8710.0710.07173,600
Mar 18, 20259.709.949.649.879.87138,400
Mar 17, 20259.9110.129.879.889.8898,700
Mar 14, 202510.0310.199.9610.0010.00101,600
Mar 13, 202510.2010.309.899.989.98127,000
Mar 12, 20259.9310.459.7510.2510.25246,100
Mar 11, 20259.8910.069.789.929.92173,800
Mar 10, 202510.1810.559.879.939.93229,200
Mar 7, 202510.3610.7110.3110.3610.36169,900
Mar 6, 20259.9910.799.6610.3110.31325,200
Mar 5, 20259.289.388.999.199.19190,000
Mar 4, 20259.309.439.119.309.30169,100
Mar 3, 20259.869.929.349.459.45130,900
Feb 28, 20259.689.889.689.849.8478,100
Feb 27, 20259.789.819.669.709.70101,900
Feb 26, 20259.809.959.719.779.7774,600
Feb 25, 20259.799.959.779.849.84144,100
Feb 24, 20259.9510.029.789.789.78132,100
Feb 21, 202510.1810.189.899.899.8997,100
Feb 20, 202510.0310.139.9310.0810.0872,100
Feb 19, 202510.0310.109.8710.0910.0963,400
Feb 18, 202510.0910.1410.0010.1110.11109,800
Feb 14, 202510.2110.2710.0310.0810.0854,700
Feb 13, 202510.0410.139.9110.1210.1267,900
Feb 12, 20259.9610.029.779.929.9271,400
Feb 11, 20259.9510.109.8610.0810.0859,100
Feb 10, 202510.1410.1710.0110.0310.0370,800
Feb 7, 202510.0310.079.8710.0310.0358,000
Feb 6, 202510.0510.069.9310.0410.0442,600
Feb 5, 202510.0410.0810.0010.0410.0461,000
Feb 4, 20259.6810.009.689.959.9564,800
Feb 3, 20259.779.879.639.729.7277,600
Jan 31, 202510.0410.139.919.929.92102,700
Jan 30, 202510.0710.209.9710.0610.0692,500
Jan 29, 202510.0110.079.859.969.96106,900
Jan 28, 20259.9410.089.9110.0110.01127,200
Jan 27, 20259.9610.169.919.959.95182,500
Jan 24, 20259.8910.149.8910.0610.06138,200
Jan 23, 20259.649.949.649.909.90119,600
Jan 22, 20259.809.929.659.699.69215,700
Jan 21, 20259.7310.019.679.839.83142,700
Jan 17, 20259.579.689.529.619.6196,800
Jan 16, 20259.479.569.449.499.4983,300
Jan 15, 20259.489.679.359.509.5083,000
Jan 14, 20259.109.249.049.219.2184,900
Jan 13, 20258.889.088.859.059.0590,800
Jan 10, 20258.869.038.838.988.98144,100
Jan 8, 20258.918.988.788.978.97102,000
Jan 7, 20259.179.228.838.908.9093,300
Jan 6, 20259.129.339.069.069.06123,700
Jan 3, 20258.909.138.889.109.1072,700
Jan 2, 20259.159.238.818.888.88141,700
Dec 31, 20249.049.208.989.069.06513,400
Dec 30, 20248.949.058.808.998.99126,300
Dec 27, 20249.059.088.728.958.95117,500
Dec 26, 20248.809.138.649.099.09198,400
Dec 24, 20248.768.908.648.778.77111,000
Dec 23, 20248.898.978.598.898.8994,100
Dec 20, 20248.699.028.698.888.88191,000
Dec 19, 20249.059.148.778.808.80451,900
Dec 18, 20249.079.418.898.928.92183,700
Dec 17, 20249.229.349.009.089.0875,800
Dec 16, 20248.829.278.809.249.24125,400
Dec 13, 20249.009.078.959.019.01130,600
Dec 12, 20249.189.199.019.099.0986,900
Dec 11, 20249.149.219.009.179.1773,200
Dec 10, 20249.199.198.999.029.02141,900
Dec 9, 20249.119.349.089.159.15101,200
Dec 6, 20249.199.259.039.059.0582,300
Dec 5, 20249.329.329.139.159.1585,800
Dec 4, 20249.159.339.079.309.30128,000
Dec 3, 20249.329.328.999.059.05107,100
Dec 2, 20249.229.439.189.249.24169,900
Nov 29, 20249.369.369.169.319.3136,900
Nov 27, 20249.309.419.259.289.2874,700
Nov 26, 20249.309.359.199.239.2366,400
Nov 25, 20249.339.599.339.379.37116,100
Nov 22, 20249.219.329.179.279.2786,800
Nov 21, 20249.039.309.039.159.15129,000
Nov 20, 20249.119.138.889.029.02148,100
Nov 19, 20248.759.148.679.129.12140,300
Nov 18, 20248.989.018.768.778.77173,500
Nov 15, 20249.079.078.908.968.96117,800
Nov 14, 20249.139.198.959.019.01147,200
Nov 13, 20249.289.389.059.079.07107,500
Nov 12, 20249.379.479.169.189.18180,800
Nov 11, 20249.459.569.429.489.48137,000
Nov 8, 20249.099.379.069.369.36133,400
Nov 7, 20249.109.228.849.109.10230,300
Nov 6, 20249.309.648.959.139.13271,000
Nov 5, 20248.298.778.298.778.77181,000
Nov 4, 20248.658.768.268.408.40377,800
Nov 1, 20248.568.978.528.738.73338,600
Oct 31, 20249.329.438.108.458.45375,100
Oct 30, 202411.0311.3510.9111.1011.10157,100
Oct 29, 202411.0811.4511.0011.2711.27129,600
Oct 28, 202410.6411.1510.6411.1111.11128,700
Oct 25, 202410.8910.9510.6910.7410.7483,300
Oct 24, 202411.1411.2110.8310.8710.8792,800
Oct 23, 202411.2511.2711.0511.1811.1859,100
Oct 22, 202411.6211.6511.2611.2811.2885,000
Oct 21, 202412.1812.1811.7011.7011.70142,600
Oct 18, 202412.3012.3412.1112.2012.20108,200
Oct 17, 202411.9812.4411.9312.3112.31167,300
Oct 16, 202411.7211.9211.5611.8611.86179,300
Oct 15, 202411.4711.8411.4311.5511.55141,700
Oct 14, 202411.4811.6511.2711.6111.61154,400
Oct 11, 202411.0011.5311.0011.5211.52128,000
Oct 10, 202411.0311.1310.8011.0611.0683,500
Oct 9, 202411.0411.5311.0211.1511.15110,000
Oct 8, 202411.3911.4410.9911.0811.0888,300
Oct 7, 202411.3111.5911.2111.4211.42101,300
Oct 4, 202411.4111.4311.1711.3011.30121,000
Oct 3, 202411.2111.2110.9211.1111.11101,600
Oct 2, 202411.3111.4311.2311.3011.3082,000
Oct 1, 202411.3111.3510.8711.3311.33167,800
Sep 30, 202411.1511.3911.1511.3711.37517,600
Sep 27, 202411.3311.4211.1011.1511.15151,200
Sep 26, 202411.2011.4311.1311.2411.24119,800
Sep 25, 202411.3711.4011.0611.1511.15122,800
Sep 24, 202410.9611.5610.9511.3411.34231,800
Sep 23, 202411.2511.2510.6010.7610.76143,300
Sep 20, 202410.7811.2910.7111.2811.28455,600
Sep 19, 202410.8711.0010.5310.8810.88242,900
Sep 18, 202410.6110.9710.5210.6710.6785,100
Sep 17, 202410.6710.7810.5410.6210.62153,800
Sep 16, 202410.7410.7910.4710.6710.6781,200
Sep 13, 202410.6810.8010.6410.7710.7762,900
Sep 12, 202410.6910.7310.4810.6610.6695,400
Sep 11, 202410.8010.8010.3910.6110.6191,900
Sep 10, 202410.4910.8310.4310.8310.83120,400
Sep 9, 202410.8410.9210.4410.4410.44132,400
Sep 6, 202410.7511.0610.6610.8410.84119,200
Sep 5, 202411.0711.0710.7410.8110.81157,300
Sep 4, 202411.1111.2611.0011.0811.0897,000
Sep 3, 202411.8411.8711.1711.2311.23168,800
Aug 30, 202411.7712.0011.6311.9611.96119,200
Aug 29, 202411.5411.6811.5011.6311.6378,100
Aug 28, 202411.7011.9511.4711.5311.53139,800
Aug 27, 202412.0012.0011.7211.8511.85139,100
Aug 26, 202411.7912.1511.4912.0312.03180,700
Aug 23, 202411.6811.8411.5011.8211.82137,200
Aug 22, 202411.7211.8511.5611.6311.63107,900
Aug 21, 202412.2712.2711.7411.7711.77150,000
Aug 20, 202412.0012.1411.7812.1012.10191,500
Aug 19, 202411.4611.7511.4111.7011.70164,600
Aug 16, 202410.9811.6010.9011.5011.50228,200
Aug 15, 202410.9611.1110.8210.9910.99219,200
Aug 14, 202410.8010.8910.5010.7310.7374,200
Aug 13, 202410.1510.9610.0010.8010.80248,800
Aug 12, 20249.9210.089.7710.0510.05176,900
Aug 9, 20249.9010.149.789.899.89152,700
Aug 8, 20249.579.899.559.789.7881,300
Aug 7, 20249.439.579.209.499.49138,000
Aug 6, 20249.869.869.569.639.63110,100
Aug 5, 20249.8810.159.509.909.90213,000
Aug 2, 202410.0010.119.8910.0810.08101,300
Aug 1, 202410.5012.0010.1110.1310.13425,800
Jul 31, 202410.0310.119.9410.0010.0098,300
Jul 30, 202410.0010.159.9510.0310.0388,100
Jul 29, 20249.9910.059.8710.0010.0083,900
Jul 26, 202410.0010.159.929.989.9864,300
Jul 25, 20249.7910.129.709.919.91112,100
Jul 24, 20249.869.949.679.679.6770,100
Jul 23, 20249.409.929.409.919.91133,200
Jul 22, 20248.979.418.889.409.40119,200
Jul 19, 20248.989.028.808.878.87237,600
Jul 18, 20248.999.158.918.968.9635,300
Jul 17, 20249.059.278.849.059.0587,700
Jul 16, 20249.019.188.939.109.10120,600
Jul 15, 20248.889.228.778.868.86119,300
Jul 12, 20248.869.008.728.838.8345,100
Jul 11, 20248.468.738.468.728.7283,000
Jul 10, 20248.208.298.098.298.2930,900
Jul 9, 20248.108.107.988.088.0828,600
Jul 8, 20247.928.157.928.068.0639,600
Jul 5, 20248.108.137.837.927.92109,200
Jul 3, 20248.178.228.058.158.1524,000
Jul 2, 20248.028.138.018.098.0934,000
Jul 1, 20248.388.387.978.088.0883,800
Jun 28, 20248.348.398.178.298.29170,000
Jun 27, 20248.098.277.998.248.2474,300
Jun 26, 20247.817.967.797.937.9378,200
Jun 25, 20247.817.867.577.817.8133,700
Jun 24, 20247.757.867.727.787.7850,000
Jun 21, 20247.888.027.657.687.68114,000
Jun 20, 20247.697.997.457.917.9181,300
Jun 18, 20247.958.177.537.807.80112,900
Jun 17, 20247.948.107.628.038.0342,200
Jun 14, 20248.228.388.018.058.0538,000
Jun 13, 20248.608.608.268.348.3434,300
Jun 12, 20248.488.638.398.408.4057,200
Jun 11, 20248.228.348.178.288.2830,400
Jun 10, 20248.558.658.238.288.2845,300
Jun 7, 20248.388.548.248.318.3135,000
Jun 6, 20248.478.568.338.418.4140,900
Jun 5, 20248.398.528.398.518.5130,900
Jun 4, 20248.508.588.368.448.4417,100
Jun 3, 20248.628.698.468.568.5646,500
May 31, 20248.458.558.408.558.5539,200
May 30, 20248.658.658.418.488.4838,900
May 29, 20248.688.778.578.598.5948,800
May 28, 20248.618.888.618.748.7450,500
May 24, 20248.698.728.548.618.6130,100
May 23, 20248.748.828.588.638.6349,900
May 22, 20248.798.828.668.788.7851,000
May 21, 20248.498.798.498.798.7936,700
May 20, 20248.388.768.358.508.5061,900
May 17, 20248.418.528.358.388.3882,000
May 16, 20248.318.398.208.348.3490,900
May 15, 20248.558.718.308.328.3280,800
May 14, 20249.099.098.328.508.50110,800
May 13, 20249.159.199.039.039.0321,500
May 10, 20249.279.299.099.159.1534,300
May 9, 20248.999.378.979.339.3357,300
May 8, 20248.789.098.749.079.0776,000
May 7, 20248.999.058.778.808.8060,700
May 6, 20249.409.408.958.958.9580,400
May 3, 20249.459.779.359.459.4571,800
May 2, 20249.329.458.909.249.24111,900
May 1, 20248.679.258.679.129.1287,800
Apr 30, 20248.898.948.668.758.7549,400
Apr 29, 20248.999.088.818.948.9451,700
Apr 26, 20248.859.148.828.958.9516,700
Apr 25, 20248.808.908.768.828.8231,200
Apr 24, 20249.159.208.818.938.9374,800
Apr 23, 20249.079.289.059.249.2441,500
Apr 22, 20249.119.369.079.129.1254,000
Apr 19, 20248.899.108.869.089.0846,900
Apr 18, 20249.179.178.748.948.9467,100
Apr 17, 20249.319.319.019.109.1031,800
Apr 16, 20249.109.859.019.319.31102,000
Apr 15, 20249.009.318.859.199.1992,400
Apr 12, 20249.219.248.939.059.0535,300
Apr 11, 20249.109.399.009.349.3455,200
Apr 10, 20249.209.408.359.159.1582,400
Apr 9, 20249.509.509.309.359.3541,700
Apr 8, 20249.449.509.369.429.4229,200
Apr 5, 20249.469.609.419.559.5533,200

Related Tickers

NL NL Industries, Inc.
7.26
-1.76%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
ALLE Allegion plc
123.64
-2.81%
 
BRC Brady Corporation
66.53
-4.36%
 
CXW CoreCivic, Inc.
19.41
-5.09%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
SOMLY SECOM CO., LTD.
8.55
-0.70%
 
CIX CompX International Inc.
20.15
-0.84%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%