Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

Mistras Group logo
$7.27 -0.02 (-0.22%)
As of 10:34 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Mistras Group Stock Price Performance

The Mistras Group (MG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.53%, with a year-to-date return of -19.72%. In the past month, the stock has decreased 22.05%, reflecting recent market activity.

As of the latest close, Mistras Group traded at $7.28 with a market cap of $228.08 million and volume of 125,909 shares. Five years ago, the stock traded at $4.39, representing a 65.67% increase over that period. At the time, it had a market cap of $140.43 million and a volume of 370,100 shares.

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.

5 Day
Performance
-1.44%
1 Month
Performance
-22.05%
3 Month
Performance
-26.24%
Year-To-Date
Performance
-19.72%
1 Year
Performance
-15.53%
5 Year
Performance
+65.67%

MG Stock Chart for Thursday, May, 29, 2025

Mistras Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$7.58$7.28
-3.92%
$7.60$7.28125,909 shs$228.08 million
05/27/2025$7.38$7.58
+2.68%
$7.64$7.41134,484 shs$237.39 million
05/26/2025$7.38$7.38$7.42$7.25130,237 shs$231.18 million
05/23/2025$7.39$7.38
-0.15%
$7.42$7.25130,237 shs$231.18 million
05/22/2025$7.53$7.39
-1.87%
$7.54$7.37123,755 shs$231.53 million
05/21/2025$7.83$7.53
-3.82%
$7.91$7.51212,741 shs$235.95 million
05/20/2025$7.91$7.83
-1.01%
$8.00$7.80130,604 shs$245.31 million
05/19/2025$7.94$7.91
-0.38%
$8.00$7.82201,186 shs$247.82 million
05/16/2025$8.07$7.94
-1.61%
$8.06$7.93113,004 shs$248.76 million
05/15/2025$7.80$8.07
+3.46%
$8.14$7.81142,000 shs$252.64 million
05/14/2025$7.95$7.80
-1.89%
$7.99$7.79272,656 shs$244.19 million
05/13/2025$7.71$7.95
+3.07%
$8.02$7.69159,569 shs$248.88 million
05/12/2025$7.79$7.71
-0.99%
$8.09$7.57226,275 shs$241.46 million
05/09/2025$7.85$7.79
-0.70%
$7.89$7.44203,107 shs$243.87 million
05/08/2025$9.46$7.85
-17.07%
$8.80$7.06384,649 shs$245.60 million
05/07/2025$9.60$9.46
-1.42%
$9.70$9.30145,330 shs$296.16 million
05/06/2025$9.46$9.60
+1.44%
$9.62$9.3558,960 shs$300.41 million
05/05/2025$9.41$9.46
+0.57%
$9.52$9.29101,141 shs$296.16 million
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

This page (NYSE:MG) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners