Mistras Group (MG) Stock Chart & Stock Price History

$8.95
+0.13 (+1.47%)
(As of 04/26/2024 ET)

Mistras Group Stock Price Performance

5 Day
Performance
-3.14%
1 Month
Performance
-6.38%
3 Month
Performance
+13.15%
6 Month
Performance
+65.13%
Year-To-Date
Performance
+22.27%
1 Year
Performance
+10.22%
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

MG Stock Chart for Sunday, April, 28, 2024

Mistras Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$8.53$8.60
+0.82%
$8.65$8.4732,265 shs$261.44 million
02/23/2024$8.33$8.53
+2.40%
$8.55$8.2432,335 shs$259.31 million
02/22/2024$8.27$8.33
+0.73%
$8.47$8.2256,435 shs$253.23 million
02/21/2024$8.56$8.27
-3.39%
$8.57$8.2050,258 shs$251.41 million
02/20/2024$8.80$8.56
-2.73%
$8.77$8.5694,604 shs$260.22 million
02/19/2024$8.80$8.80$8.88$8.68156,200 shs$267.52 million
02/16/2024$8.82$8.80
-0.23%
$8.88$8.68156,262 shs$267.52 million
02/15/2024$8.49$8.82
+3.89%
$8.88$8.47102,600 shs$268.13 million
02/14/2024$7.91$8.49
+7.33%
$8.55$7.9382,106 shs$258.10 million
02/13/2024$8.09$7.91
-2.22%
$8.07$7.8868,838 shs$240.46 million
02/12/2024$7.99$8.09
+1.25%
$8.18$7.9582,133 shs$245.94 million
02/09/2024$7.87$7.97
+1.27%
$8.01$7.8345,370 shs$242.29 million
02/08/2024$7.87$7.87$7.97$7.8236,448 shs$239.25 million
02/07/2024$7.83$7.87
+0.51%
$7.93$7.8042,865 shs$239.25 million
02/06/2024$7.84$7.83
-0.13%
$7.88$7.7721,938 shs$238.03 million
02/05/2024$7.81$7.84
+0.38%
$7.90$7.6864,711 shs$238.34 million
02/02/2024$7.87$7.86
-0.13%
$7.93$7.7660,365 shs$238.94 million
02/01/2024$7.77$7.87
+1.29%
$7.92$7.7544,603 shs$239.25 million
01/31/2024$7.85$7.77
-1.02%
$7.92$7.7761,667 shs$236.21 million
01/30/2024$7.85$7.85$7.90$7.7453,430 shs$238.64 million
01/29/2024$7.91$7.85
-0.76%
$7.92$7.8083,369 shs$238.64 million

This page (NYSE:MG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners