Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free MG Stock Alerts
$8.74
+0.13 (+1.51%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mistras Group Stock Price Performance

5 Day
Performance
+1.27%
1 Month
Performance
-2.35%
3 Month
Performance
+0.46%
6 Month
Performance
+34.88%
Year-To-Date
Performance
+19.40%
1 Year
Performance
+20.39%
Receive MG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mistras Group and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

MG Stock Chart for Tuesday, May, 28, 2024

MG Chart by TradingView

Mistras Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.61$8.74
+1.51%		$8.88$8.6150,490 shs$270.68 million
05/27/2024$8.61$8.61$8.72$8.5430,100 shs$266.63 million
05/24/2024$8.63$8.61
-0.23%		$8.72$8.5430,095 shs$266.65 million
05/23/2024$8.79$8.63
-1.82%		$8.82$8.5849,949 shs$267.27 million
05/22/2024$8.79$8.79$8.81$8.6750,951 shs$272.23 million
05/21/2024$8.50$8.79
+3.41%		$8.79$8.4936,508 shs$272.23 million
05/20/2024$8.38$8.50
+1.43%		$8.76$8.3561,861 shs$263.25 million
05/17/2024$8.33$8.38
+0.60%		$8.52$8.3581,972 shs$259.53 million
05/16/2024$8.32$8.33
+0.12%		$8.39$8.2090,861 shs$257.98 million
05/15/2024$8.53$8.32
-2.46%		$8.71$8.3180,817 shs$257.67 million
05/14/2024$9.07$8.53
-5.95%		$9.05$8.34110,781 shs$264.17 million
05/13/2024$9.15$9.07
-0.87%		$9.19$9.0321,539 shs$280.87 million
05/10/2024$9.33$9.15
-1.93%		$9.27$9.0934,296 shs$280.37 million
05/09/2024$9.07$9.33
+2.87%		$9.37$8.9757,286 shs$285.88 million
05/08/2024$8.80$9.07
+3.07%		$9.09$8.7475,950 shs$277.91 million
05/07/2024$8.95$8.80
-1.68%		$9.05$8.7760,699 shs$269.63 million
05/06/2024$9.45$8.95
-5.29%		$9.40$8.9580,441 shs$274.23 million
05/03/2024$9.23$9.45
+2.38%		$9.77$9.3571,779 shs$289.55 million
05/02/2024$9.12$9.23
+1.21%		$9.45$8.90111,898 shs$282.81 million
05/01/2024$8.75$9.12
+4.23%		$9.25$8.6787,797 shs$279.44 million
04/30/2024$8.94$8.75
-2.13%		$8.94$8.6649,135 shs$268.10 million
04/29/2024$8.95$8.94
-0.11%		$9.08$8.8151,687 shs$273.92 million
04/26/2024$8.83$8.94
+1.25%		$8.99$8.8216,710 shs$273.92 million
04/25/2024$8.93$8.83
-1.12%		$8.90$8.7731,210 shs$270.55 million
04/24/2024$9.24$8.93
-3.35%		$9.20$8.8174,819 shs$273.62 million
04/23/2024$9.12$9.24
+1.32%		$9.28$9.0541,472 shs$283.11 million
04/22/2024$9.08$9.12
+0.44%		$9.36$9.0754,030 shs$279.44 million
04/19/2024$8.92$9.08
+1.85%		$9.10$8.8646,920 shs$278.22 million
04/18/2024$9.10$8.92
-2.03%		$9.15$8.7467,129 shs$273.16 million
04/17/2024$9.33$9.10
-2.47%		$9.31$9.0131,775 shs$278.82 million
04/16/2024$9.19$9.33
+1.52%		$9.85$9.01102,036 shs$285.87 million
04/15/2024$9.05$9.19
+1.55%		$9.31$8.8592,391 shs$281.58 million
04/12/2024$9.34$9.05
-3.10%		$9.24$8.9335,251 shs$277.29 million
04/11/2024$9.15$9.34
+2.08%		$9.39$9.0055,240 shs$286.18 million
04/10/2024$9.35$9.15
-2.14%		$9.40$8.3582,372 shs$280.36 million
04/09/2024$9.42$9.35
-0.74%		$9.50$9.3041,710 shs$286.49 million
04/08/2024$9.55$9.42
-1.36%		$9.50$9.3629,227 shs$288.63 million
04/05/2024$9.53$9.55
+0.21%		$9.60$9.4133,171 shs$292.61 million
04/04/2024$9.69$9.53
-1.65%		$9.85$9.4565,474 shs$292.00 million
04/03/2024$9.64$9.69
+0.52%		$9.77$9.6040,316 shs$296.90 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$9.67$9.64
-0.31%		$9.69$9.4642,066 shs$295.37 million
04/01/2024$9.56$9.67
+1.15%		$9.76$9.4743,466 shs$296.29 million
03/29/2024$9.56$9.56$9.75$9.4951,936 shs$292.87 million
03/28/2024$9.61$9.56
-0.52%		$9.75$9.4951,936 shs$292.92 million
03/27/2024$9.61$9.61$9.69$9.4757,007 shs$294.45 million
03/26/2024$9.30$9.61
+3.33%		$9.62$9.2959,061 shs$294.45 million
03/25/2024$9.31$9.30
-0.11%		$9.46$9.2297,550 shs$284.95 million
03/22/2024$9.65$9.31
-3.52%		$9.72$9.2445,750 shs$285.26 million
03/21/2024$9.45$9.65
+2.12%		$9.80$9.4389,012 shs$295.68 million
03/20/2024$9.24$9.45
+2.27%		$9.48$9.1076,717 shs$289.55 million
03/19/2024$8.94$9.24
+3.36%		$9.24$8.7194,661 shs$283.11 million
03/18/2024$8.91$8.94
+0.34%		$9.13$8.83116,660 shs$273.92 million
03/15/2024$8.94$8.91
-0.34%		$9.10$8.84361,879 shs$272.96 million
03/14/2024$8.88$8.94
+0.68%		$9.00$8.7777,466 shs$271.78 million
03/13/2024$8.59$8.88
+3.38%		$9.00$8.58131,777 shs$269.95 million
03/12/2024$8.89$8.59
-3.37%		$8.83$8.33123,848 shs$261.14 million
03/11/2024$8.94$8.89
-0.56%		$8.99$8.82106,792 shs$270.26 million
03/08/2024$8.93$8.94
+0.11%		$9.14$8.8578,967 shs$271.78 million
03/07/2024$8.34$8.93
+7.07%		$9.32$8.55220,822 shs$271.47 million
03/06/2024$8.26$8.34
+0.97%		$8.40$8.2332,819 shs$253.54 million
03/05/2024$8.46$8.26
-2.36%		$8.50$8.1929,602 shs$251.10 million
03/04/2024$8.35$8.46
+1.32%		$8.54$8.3260,161 shs$257.18 million
03/01/2024$8.65$8.35
-3.47%		$8.65$8.2838,522 shs$253.84 million
02/29/2024$8.70$8.65
-0.57%		$8.87$8.5038,791 shs$262.96 million
02/28/2024$8.73$8.70
-0.34%		$8.76$8.6137,298 shs$264.48 million
02/27/2024$8.60$8.73
+1.51%		$8.77$8.5346,412 shs$265.39 million

Related Companies:
This page (NYSE:MG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press