Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

Mistras Group logo
$9.47 +0.08 (+0.85%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Mistras Group Stock Price Performance

5 Day
Performance
+3.02%
1 Month
Performance
+0.72%
3 Month
Performance
-6.27%
6 Month
Performance
+7.44%
Year-To-Date
Performance
+3.82%
1 Year
Performance
-0.47%
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 Monday, May, 5, 2025

Mistras Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.18$9.41
+2.52%
$9.47$9.1481,300 shs$294.46 million
05/01/2025$9.13$9.18
+0.49%
$9.31$9.0786,969 shs$287.23 million
04/30/2025$9.33$9.13
-2.14%
$9.25$8.87127,228 shs$285.82 million
04/29/2025$9.22$9.33
+1.19%
$9.41$9.1088,320 shs$292.09 million
04/28/2025$9.19$9.22
+0.33%
$9.30$9.04100,295 shs$288.64 million
04/25/2025$9.29$9.19
-1.08%
$9.23$8.9877,578 shs$287.70 million
04/24/2025$9.18$9.29
+1.20%
$9.31$9.14105,084 shs$290.83 million
04/23/2025$9.09$9.18
+1.02%
$9.49$9.13123,225 shs$287.39 million
04/22/2025$8.96$9.09
+1.42%
$9.16$8.9096,825 shs$284.48 million
04/21/2025$9.31$8.96
-3.76%
$9.23$8.85136,100 shs$280.50 million
04/18/2025$9.31$9.31$9.37$9.13128,308 shs$291.46 million
04/17/2025$9.26$9.31
+0.54%
$9.37$9.13128,308 shs$291.46 million
04/16/2025$9.39$9.26
-1.41%
$9.43$9.1674,395 shs$289.89 million
04/15/2025$9.45$9.39
-0.61%
$9.57$9.37106,774 shs$291.45 million
04/14/2025$9.36$9.45
+0.96%
$9.53$9.19115,494 shs$293.25 million
04/11/2025$9.26$9.36
+1.13%
$9.43$9.0891,947 shs$290.46 million
04/10/2025$9.55$9.26
-3.09%
$9.44$8.91177,167 shs$287.20 million
04/09/2025$8.85$9.55
+7.97%
$9.68$8.70189,453 shs$296.36 million
04/09/2025$8.85$9.55
+7.97%
$9.68$8.70189,453 shs$296.36 million
04/08/2025$9.02$8.85
-1.89%
$9.40$8.72222,299 shs$274.48 million
04/08/2025$9.02$8.85
-1.89%
$9.40$8.72222,299 shs$274.48 million
04/07/2025$9.34$9.02
-3.47%
$9.42$8.58272,153 shs$279.75 million
04/04/2025$10.01$9.34
-6.66%
$9.67$9.19252,216 shs$289.81 million

This page (NYSE:MG) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners