Top 5 Stocks to Buy Now
→ Why this tiny stock may move before the SpaceX IPO drops (From Behind the Markets) (Ad)tc pixel Free MG Stock Alerts

Mistras Group (MG) Stock Chart & Stock Price History

Mistras Group logo
$19.04 +0.30 (+1.60%)
Closing price 03:58 PM Eastern
Extended Trading
$19.05 +0.01 (+0.03%)
As of 07:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

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 increased 148.08%, with a year-to-date return of 50.28%. In the past month, the stock has increased 10.18%, reflecting recent market activity.

As of the latest close, Mistras Group traded at $18.81 with a market cap of $598.53 million and volume of 189,147 shares. Five years ago, the stock traded at $10.50, representing a 81.33% increase over that period. At the time, it had a market cap of $307.56 million and a volume of 207,402 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.35%
1 Month
Performance
+10.18%
3 Month
Performance
+31.04%
Year-To-Date
Performance
+50.28%
1 Year
Performance
+148.08%
5 Year
Performance
+81.33%

MG Stock Chart for Tuesday, June, 23, 2026

MG Chart by TradingView

Mistras Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$18.81$19.04
+1.22%		$19.36$18.47242,256 shs$605.85 million
06/22/2026$18.42$18.81
+2.10%		$18.87$18.42189,147 shs$598.53 million
06/19/2026$18.42$18.42$18.87$18.24450,853 shs$586.22 million
06/18/2026$18.40$18.42
+0.13%		$18.87$18.24450,853 shs$586.17 million
06/17/2026$18.32$18.40
+0.42%		$18.66$18.16181,761 shs$585.46 million
06/16/2026$18.46$18.32
-0.74%		$18.69$18.22128,443 shs$583.01 million
06/15/2026$18.72$18.46
-1.37%		$19.02$18.4589,333 shs$587.28 million
06/12/2026$18.62$18.72
+0.53%		$19.24$18.65135,628 shs$595.46 million
06/11/2026$18.19$18.62
+2.38%		$18.70$18.0995,384 shs$592.39 million
06/10/2026$18.55$18.19
-1.96%		$18.68$18.12143,127 shs$578.65 million
06/09/2026$17.98$18.55
+3.16%		$18.71$17.83171,501 shs$590.17 million
06/08/2026$17.61$17.98
+2.11%		$18.11$17.62117,276 shs$572.12 million
06/05/2026$18.49$17.61
-4.77%		$18.48$17.53149,758 shs$560.29 million
06/04/2026$17.72$18.49
+4.35%		$18.59$17.67178,049 shs$588.35 million
06/03/2026$18.02$17.72
-1.66%		$18.06$17.33159,249 shs$563.80 million
06/02/2026$17.40$18.02
+3.56%		$18.16$17.37190,659 shs$555.52 million
06/01/2026$17.55$17.40
-0.84%		$18.13$17.24264,273 shs$553.70 million
05/29/2026$17.61$17.55
-0.34%		$17.81$17.20172,521 shs$558.38 million
05/28/2026$17.74$17.61
-0.76%		$17.90$17.36136,798 shs$560.23 million
05/27/2026$18.25$17.74
-2.78%		$18.43$17.62182,257 shs$564.58 million
05/26/2026$17.28$18.25
+5.61%		$18.28$17.39236,789 shs$580.72 million
05/25/2026$17.28$17.28$17.40$17.17122,560 shs$549.83 million
05/22/2026$17.22$17.28
+0.37%		$17.40$17.17122,560 shs$549.83 million
Related Companies

This page (NYSE:MG) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Porter flew 3,300 miles to investigate this system
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel