S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The “Perfect Storm” for Gold (Ad)
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
The only accurate crypto trading system I know … (Ad)
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
These are the Top 4 Stocks for Buybacks in 2024
Urgent alert: open this for a huge profit potential (Ad)
Can Netflix Stock Continue Into All-Time Highs After Earnings?
Shares of Walmart-backed Ibotta soar on public debut
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The “Perfect Storm” for Gold (Ad)
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
The only accurate crypto trading system I know … (Ad)
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
These are the Top 4 Stocks for Buybacks in 2024
Urgent alert: open this for a huge profit potential (Ad)
Can Netflix Stock Continue Into All-Time Highs After Earnings?
Shares of Walmart-backed Ibotta soar on public debut
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The “Perfect Storm” for Gold (Ad)
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
The only accurate crypto trading system I know … (Ad)
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
These are the Top 4 Stocks for Buybacks in 2024
Urgent alert: open this for a huge profit potential (Ad)
Can Netflix Stock Continue Into All-Time Highs After Earnings?
Shares of Walmart-backed Ibotta soar on public debut
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The “Perfect Storm” for Gold (Ad)
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
The only accurate crypto trading system I know … (Ad)
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
These are the Top 4 Stocks for Buybacks in 2024
Urgent alert: open this for a huge profit potential (Ad)
Can Netflix Stock Continue Into All-Time Highs After Earnings?
Shares of Walmart-backed Ibotta soar on public debut
Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)
Free MG Stock Alerts
$8.91
-0.19 (-2.09%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mistras Group Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
-0.28%
3 Month
Performance
+16.23%
6 Month
Performance
+68.21%
Year-To-Date
Performance
+21.79%
1 Year
Performance
+10.20%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

MG Stock Chart for Friday, April, 19, 2024

MG Chart by TradingView

Mistras Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
New crypto project uncovers 2,050% in 65 days (Ad)

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.
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
01/26/2024$8.02$7.92
-1.25%		$8.08$7.9247,683 shs$240.77 million
01/25/2024$7.85$8.02
+2.17%		$8.04$7.8262,427 shs$243.81 million
01/24/2024$8.02$7.85
-2.12%		$8.15$7.8567,529 shs$238.64 million
01/23/2024$8.15$8.02
-1.60%		$8.23$8.02153,078 shs$243.81 million
01/22/2024$7.70$8.15
+5.84%		$8.15$7.75167,082 shs$247.76 million
01/19/2024$7.67$7.70
+0.39%		$7.79$7.5863,870 shs$234.08 million
01/18/2024$7.53$7.67
+1.86%		$7.73$7.4750,117 shs$233.17 million
01/17/2024$7.63$7.53
-1.31%		$7.61$7.5158,412 shs$228.91 million

Related Companies:
This page (NYSE:MG) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Urgent alert: open this for a huge profit potential
Timothy Sykes
The #1 Crypto for 2024
InvestorPlace
Options trading has suddenly become more reliable.
Eagle Publishing