Dark

MG
Mistras Group Inc.
stock NYSE

Market Open

Jul 6, 2026 1:42:36 PM EDT

17.05USD+2.157%(+0.36)82,849

17.09Bid 19.52Ask 2.43Spread

Pre-market

Jul 1, 2026 8:21:30 AM EDT

17.53USD+5.033%(+0.84)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

16.69USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	16.5600	17.2600	16.540000	17.0500	+2.157%	82,849	0.000%
2026-07-02	17.2000	17.2100	16.325000	16.6900	-2.625%	271,897	+2.157%
2026-07-01	17.5900	17.5900	16.990000	17.1400	-1.889%	241,989	-0.525%
2026-06-30	18.3500	18.5400	17.310000	17.4700	-4.169%	375,179	-2.404%
2026-06-29	18.8400	19.0100	18.040000	18.2300	-3.135%	305,294	-6.473%
2026-06-26	18.6500	18.9400	18.340000	18.8200	+0.213%	1,117,586	-9.405%
2026-06-25	18.9200	19.6399	18.710000	18.7800	-0.424%	117,986	-9.212%
2026-06-24	19.1300	19.6200	18.725900	18.8600	-1.101%	170,790	-9.597%
2026-06-23	18.5600	19.3600	18.470000	19.0700	+1.761%	242,282	-10.593%
2026-06-22	18.5100	18.8700	18.420100	18.7400	+1.517%	189,170	-9.018%
2026-06-18	18.5500	18.8700	18.240000	18.4600	+0.490%	450,853	-7.638%
2026-06-17	18.2000	18.6600	18.160000	18.3700	+0.823%	181,761	-7.186%
2026-06-16	18.6800	18.6922	18.220000	18.2200	-1.514%	128,458	-6.422%
2026-06-15	18.8400	19.0200	18.450000	18.5000	-0.804%	89,333	-7.838%
2026-06-12	18.7400	19.2400	18.650000	18.6500	+0.107%	135,635	-8.579%
2026-06-11	18.4000	18.7000	18.090000	18.6300	+2.532%	95,394	-8.481%
2026-06-10	18.5900	18.6800	18.118200	18.1700	-1.996%	143,142	-6.164%
2026-06-09	18.1100	18.7100	17.830000	18.5400	+3.344%	171,501	-8.037%
2026-06-08	17.6900	18.1100	17.620000	17.9400	+1.874%	117,276	-4.961%
2026-06-05	18.4800	18.4800	17.530000	17.6100	-4.708%	149,768	-3.180%
2026-06-04	17.7100	18.5900	17.670000	18.4800	+5.000%	178,049	-7.738%
2026-06-03	17.9200	18.0550	17.330000	17.6000	-2.439%	159,249	-3.125%
2026-06-02	17.4600	18.1600	17.370000	18.0400	+3.322%	190,659	-5.488%
2026-06-01	17.5600	18.1300	17.240000	17.4600	-0.683%	264,273	-2.348%
2026-05-29	17.4500	17.8100	17.200000	17.5800	-0.114%	172,521	-3.015%
2026-05-28	17.6400	17.9000	17.360000	17.6000	-1.012%	137,174	-3.125%
2026-05-27	18.1900	18.4300	17.620000	17.7800	-2.361%	182,260	-4.106%
2026-05-26	17.3900	18.2750	17.390000	18.2100	+5.382%	236,863	-6.370%
2026-05-22	17.3700	17.3950	17.166200	17.2800	+0.465%	122,560	-1.331%
2026-05-21	16.9700	17.2500	16.650000	17.2000	+1.117%	142,180	-0.872%
2026-05-20	16.8300	17.0700	16.650000	17.0100	+1.492%	175,329	+0.235%
2026-05-19	16.9500	17.1100	16.690000	16.7600	-2.615%	105,631	+1.730%
2026-05-18	17.0100	17.6050	16.730000	17.2100	+1.235%	201,558	-0.930%
2026-05-15	16.7700	17.0500	16.401000	17.0000	+0.354%	222,262	+0.294%
2026-05-14	17.3100	17.4507	16.830000	16.9400	-1.397%	171,079	+0.649%
2026-05-13	16.9300	17.4100	16.640000	17.1800	+1.958%	287,341	-0.757%
2026-05-12	17.7700	18.0300	16.820000	16.8500	-5.177%	194,340	+1.187%
2026-05-11	17.5500	18.0600	17.295000	17.7700	+0.737%	263,072	-4.052%
2026-05-08	18.7000	18.7000	17.550000	17.6400	-5.870%	140,094	-3.345%
2026-05-07	18.5600	19.3900	18.550000	18.7400	+1.133%	206,617	-9.018%
2026-05-06	17.6300	18.5300	15.540000	18.5300	-2.010%	361,678	-7.987%
2026-05-05	18.8000	19.5558	18.500000	18.9100	+1.177%	248,323	-9.836%
2026-05-04	19.1800	19.2800	18.535000	18.6900	-3.060%	165,820	-8.775%
2026-05-01	18.9500	19.2800	18.650000	19.2800	+2.119%	156,386	-11.566%
2026-04-30	19.0000	19.1200	18.510000	18.8800	+2.109%	186,976	-9.693%
2026-04-29	18.8500	19.3599	18.100000	18.4900	-1.806%	172,069	-7.788%
2026-04-28	18.9700	19.0499	18.800000	18.8300	-0.528%	112,956	-9.453%
2026-04-27	18.9900	19.3600	18.900000	18.9300	+0.106%	123,334	-9.931%
2026-04-24	18.8700	19.0500	18.480000	18.9100	+0.318%	142,191	-9.836%
2026-04-23	18.5600	19.3500	18.560000	18.8500	+1.672%	206,478	-9.549%
2026-04-22	17.9800	18.6800	17.980000	18.5400	+3.749%	193,008	-8.037%
2026-04-21	17.8600	18.2799	17.790000	17.8700	-0.168%	190,051	-4.589%
2026-04-20	17.8500	18.2300	17.741800	17.9000	+0.280%	185,717	-4.749%
2026-04-17	17.5400	18.1699	17.295000	17.8500	+3.839%	226,540	-4.482%
2026-04-16	16.9600	17.5800	16.960000	17.1900	+1.177%	131,956	-0.814%
2026-04-15	17.0400	17.2200	16.850000	16.9900	-0.701%	87,670	+0.353%
2026-04-14	17.1200	17.3484	17.090000	17.1100	+0.352%	133,018	-0.351%
2026-04-13	16.7000	17.2550	16.564400	17.0500	+2.096%	175,584	0.000%
2026-04-10	16.8900	17.0650	16.440000	16.7000	-0.890%	147,531	+2.096%
2026-04-09	15.9500	16.9000	15.909400	16.8500	+5.444%	233,255	+1.187%
2026-04-08	15.9200	16.1800	15.690000	15.9800	+3.230%	124,916	+6.696%
2026-04-07	15.3400	15.5900	15.160000	15.4800	-0.193%	95,230	+10.142%
2026-04-06	15.3500	15.6100	15.300000	15.5100	+1.373%	107,670	+9.929%
2026-04-02	15.0100	15.4000	14.909500	15.3000	+0.262%	74,682	+11.438%
2026-04-01	14.9400	15.4500	14.801200	15.2600	+3.248%	95,464	+11.730%
2026-03-31	14.8600	15.0000	14.560000	14.7800	+1.233%	85,241	+15.359%
2026-03-30	14.7200	14.8650	14.450000	14.6000	+0.069%	104,602	+16.781%
2026-03-27	14.9800	15.1300	14.451000	14.5900	-3.441%	81,709	+16.861%
2026-03-26	14.9400	15.3400	14.940000	15.1100	+0.066%	125,990	+12.839%
2026-03-25	15.0700	15.2200	14.900000	15.1000	+1.274%	142,314	+12.914%
2026-03-24	14.3400	14.9900	14.245000	14.9100	+2.615%	146,363	+14.353%
2026-03-23	14.4000	14.8300	14.200000	14.5300	+3.416%	159,818	+17.343%
2026-03-20	14.1500	14.2100	13.780000	14.0500	-0.847%	325,587	+21.352%
2026-03-19	13.9500	14.3900	13.650000	14.1700	+0.354%	228,891	+20.325%
2026-03-18	14.5400	14.8100	14.043900	14.1200	-3.815%	156,851	+20.751%
2026-03-17	14.6750	15.0600	14.540000	14.6800	+0.479%	168,748	+16.144%
2026-03-16	14.4300	14.6700	14.290000	14.6100	+3.178%	136,552	+16.701%
2026-03-13	14.6200	14.6600	14.040000	14.1600	-0.701%	133,030	+20.410%
2026-03-12	14.2100	14.3950	13.930000	14.2600	-1.247%	129,187	+19.565%
2026-03-11	14.3200	14.6000	14.065000	14.4400	+0.278%	220,307	+18.075%
2026-03-10	14.1700	14.6900	13.980100	14.4000	+1.623%	150,328	+18.403%
2026-03-09	14.4300	14.7850	13.790800	14.1700	-4.386%	281,996	+20.325%
2026-03-06	14.3300	14.8700	13.915000	14.8200	+0.271%	323,024	+15.047%
2026-03-05	15.6800	15.8401	13.020000	14.7800	-5.740%	408,356	+15.359%
2026-03-04	15.4400	15.7100	15.350000	15.6800	+1.554%	151,718	+8.737%
2026-03-03	14.8900	15.6300	14.472000	15.4400	+1.113%	147,393	+10.427%
2026-03-02	15.0100	15.5000	14.670000	15.2700	-0.065%	137,681	+11.657%
2026-02-27	15.3000	15.4350	15.080000	15.2800	-1.483%	114,730	+11.584%
2026-02-26	15.3700	15.5300	14.900000	15.5100	+1.505%	141,650	+9.929%
2026-02-25	15.1600	15.2900	14.870000	15.2800	+0.858%	99,318	+11.584%
2026-02-24	14.6600	15.1650	14.540000	15.1500	+2.851%	144,958	+12.541%
2026-02-23	14.8200	14.8300	14.580000	14.7300	-0.674%	163,890	+15.750%
2026-02-20	14.7900	14.9075	14.540000	14.8300	-0.067%	124,087	+14.970%
2026-02-19	14.5800	14.9800	14.447600	14.8400	+2.063%	177,837	+14.892%
2026-02-18	14.4800	14.7450	14.380000	14.5400	+0.345%	114,597	+17.263%
2026-02-17	14.5900	14.8100	14.260000	14.4900	-0.481%	107,661	+17.667%
2026-02-13	14.1000	14.6650	13.980000	14.5600	+3.852%	192,398	+17.102%
2026-02-12	14.4200	14.4200	13.880000	14.0200	-1.683%	130,135	+21.612%
2026-02-11	14.9700	15.0725	14.140100	14.2600	-4.552%	109,639	+19.565%
2026-02-10	14.9300	15.2200	14.910000	14.9400	0.000%	143,450	+14.123%
2026-02-09	14.6400	14.9600	14.640000	14.9400	+1.840%	112,880	+14.123%
2026-02-06	14.2900	14.7700	14.140000	14.6700	+4.116%	106,126	+16.224%
2026-02-05	14.2000	14.4500	14.050000	14.0900	-1.880%	141,715	+21.008%
2026-02-04	14.6300	14.8500	14.300000	14.3600	-0.966%	133,182	+18.733%
2026-02-03	14.5200	14.7900	14.270100	14.5000	+0.416%	148,875	+17.586%
2026-02-02	14.1000	14.5388	14.045000	14.4400	+2.122%	100,074	+18.075%
2026-01-30	13.9500	14.2900	13.860100	14.1400	+0.142%	195,231	+20.580%
2026-01-29	14.0200	14.2300	13.870000	14.1200	+1.656%	163,936	+20.751%
2026-01-28	13.9700	14.0300	13.720000	13.8900	-1.139%	145,522	+22.750%
2026-01-27	14.3400	14.3680	13.800000	14.0500	-1.404%	176,397	+21.352%
2026-01-26	14.1900	14.4500	14.070000	14.2500	+0.707%	156,230	+19.649%
2026-01-23	14.3800	14.3850	14.001400	14.1500	-1.668%	159,190	+20.495%
2026-01-22	14.5500	14.7000	14.280000	14.3900	-0.622%	199,960	+18.485%
2026-01-21	14.2400	14.5000	14.115000	14.4800	+2.044%	184,905	+17.749%
2026-01-20	14.3500	14.4300	14.100000	14.1900	-1.867%	212,378	+20.155%
2026-01-16	14.3400	14.4600	14.025400	14.4600	+0.978%	141,898	+17.911%
2026-01-15	14.1300	14.4200	14.130000	14.3200	+1.488%	156,678	+19.064%
2026-01-14	14.1900	14.3800	13.705000	14.1100	-0.353%	143,387	+20.836%
2026-01-13	14.0500	14.1800	13.700500	14.1600	+1.360%	175,129	+20.410%
2026-01-12	13.7400	14.0200	13.695000	13.9700	+1.600%	259,812	+22.047%
2026-01-09	13.4400	13.7800	13.310500	13.7500	+2.155%	177,605	+24.000%
2026-01-08	13.1400	13.5000	13.080000	13.4600	+2.357%	171,642	+26.672%
2026-01-07	13.3400	13.4900	13.000000	13.1500	-0.979%	190,928	+29.658%
2026-01-06	13.3500	13.4300	12.850000	13.2800	-1.264%	236,553	+28.389%
2026-01-05	13.2900	13.7600	13.225000	13.4500	+4.102%	385,369	+26.766%
2026-01-02	12.7000	13.1299	12.585000	12.9200	+2.134%	187,634	+31.966%
2025-12-31	12.8200	12.8700	12.615000	12.6500	-1.172%	110,158	+34.783%
2025-12-30	13.0100	13.1100	12.800000	12.8000	-1.005%	132,803	+33.203%
2025-12-29	13.1000	13.2100	12.920000	12.9300	-1.748%	206,350	+31.864%
2025-12-26	13.1800	13.2199	12.950000	13.1600	+0.076%	106,829	+29.559%
2025-12-24	13.2500	13.2800	12.940000	13.1500	-0.303%	80,048	+29.658%
2025-12-23	13.0500	13.3900	12.979700	13.1900	+1.228%	172,015	+29.265%
2025-12-22	12.8900	13.3100	12.890000	13.0300	+1.797%	177,591	+30.852%
2025-12-19	12.6300	12.8700	12.530000	12.8000	+0.946%	670,028	+33.203%
2025-12-18	12.5700	12.6900	12.280000	12.6800	+2.341%	370,658	+34.464%
2025-12-17	13.0000	13.0000	12.200000	12.3900	-3.879%	151,202	+37.611%
2025-12-16	12.6600	13.0450	12.540000	12.8900	+2.873%	193,601	+32.273%
2025-12-15	12.4700	12.8100	12.410000	12.5300	+1.787%	220,017	+36.073%
2025-12-12	12.3500	12.5900	12.210000	12.3100	-0.324%	205,556	+38.505%
2025-12-11	12.5200	12.5900	12.225000	12.3500	-0.403%	191,396	+38.057%
2025-12-10	11.8600	12.5500	11.145400	12.4000	+4.202%	224,160	+37.500%
2025-12-09	11.6300	12.0000	11.568600	11.9000	+2.852%	203,642	+43.277%
2025-12-08	11.3900	11.7000	11.265000	11.5700	+0.347%	151,163	+47.364%
2025-12-05	11.6900	11.8850	11.460000	11.5300	-2.371%	118,346	+47.875%
2025-12-04	11.8200	11.9297	11.750000	11.8100	-0.085%	106,451	+44.369%
2025-12-03	11.7800	11.9510	11.560000	11.8200	+1.026%	132,816	+44.247%
2025-12-02	12.0000	12.0200	11.670000	11.7000	-2.500%	151,236	+45.726%
2025-12-01	11.9300	12.0900	11.780200	12.0000	+0.083%	178,080	+42.083%
2025-11-28	11.8200	12.0500	11.700000	11.9900	+1.096%	92,990	+42.202%
2025-11-26	11.8600	12.1000	11.860000	11.8600	0.000%	93,226	+43.761%
2025-11-25	11.6500	11.8900	11.400000	11.8600	+3.130%	124,371	+43.761%
2025-11-24	11.7000	11.9200	11.470000	11.5000	-2.377%	197,314	+48.261%
2025-11-21	11.4100	11.8500	11.215000	11.7800	+5.461%	214,235	+44.737%
2025-11-20	11.8300	11.9700	11.130000	11.1700	-4.448%	196,762	+52.641%
2025-11-19	11.9300	11.9800	11.520000	11.6900	-1.350%	148,606	+45.851%
2025-11-18	11.9500	12.0900	11.790000	11.8500	-1.904%	120,896	+43.882%
2025-11-17	12.5600	12.6500	12.040000	12.0800	-2.972%	167,935	+41.142%
2025-11-14	12.5200	12.7400	12.405000	12.4500	-2.276%	150,595	+36.948%
2025-11-13	12.9300	13.0650	12.540000	12.7400	-1.849%	201,150	+33.830%
2025-11-12	13.0000	13.2850	12.500000	12.9800	-0.154%	336,389	+31.356%
2025-11-11	13.1800	13.4300	12.745000	13.0000	-0.536%	212,203	+31.154%
2025-11-10	12.1300	13.1900	12.050000	13.0700	+8.735%	309,132	+30.451%
2025-11-07	11.5300	12.0600	11.470000	12.0200	+3.353%	258,906	+41.847%
2025-11-06	11.8300	11.8300	11.300000	11.6300	-1.357%	197,556	+46.604%
2025-11-05	10.7800	11.8836	10.780000	11.7900	+23.197%	325,511	+44.614%
2025-11-04	9.4800	9.8580	9.450000	9.5700	-0.209%	90,898	+78.161%
2025-11-03	9.5400	9.6300	9.482000	9.5900	+0.524%	50,737	+77.789%
2025-10-31	9.6200	9.8099	9.510000	9.5400	-1.852%	85,957	+78.721%
2025-10-30	9.5400	9.8000	9.540000	9.7200	+0.517%	99,029	+75.412%
2025-10-29	9.9400	10.0800	9.585000	9.6700	-2.814%	99,738	+76.319%
2025-10-28	9.7500	10.0500	9.730000	9.9500	+1.738%	84,282	+71.357%
2025-10-27	10.0600	10.1500	9.750000	9.7800	-2.493%	73,363	+74.335%
2025-10-24	10.0900	10.2099	9.970000	10.0300	+1.109%	83,191	+69.990%
2025-10-23	9.7400	10.0450	9.740000	9.9200	+2.058%	76,692	+71.875%
2025-10-22	9.6300	9.8100	9.593700	9.7200	+0.725%	64,105	+75.412%
2025-10-21	9.7400	9.8500	9.640000	9.6500	-1.631%	91,624	+76.684%
2025-10-20	9.6300	9.8190	9.545000	9.8100	+3.263%	90,805	+73.802%
2025-10-17	9.6100	9.7500	9.500000	9.5000	-1.758%	102,805	+79.474%
2025-10-16	9.7900	9.7900	9.610000	9.6700	-0.309%	82,933	+76.319%
2025-10-15	9.6000	9.8500	9.580100	9.7000	+1.464%	55,031	+75.773%
2025-10-14	9.4400	9.6850	9.440000	9.5600	+0.315%	77,738	+78.347%
2025-10-13	9.4500	9.6400	9.410000	9.5300	+1.491%	89,094	+78.909%
2025-10-10	9.5100	9.7100	9.370000	9.3900	-1.778%	113,089	+81.576%
2025-10-09	9.7200	9.7889	9.540000	9.5600	-2.049%	72,403	+78.347%
2025-10-08	9.6700	9.7800	9.650000	9.7600	+1.035%	89,767	+74.693%
2025-10-07	9.7300	9.8345	9.615000	9.6600	-1.025%	77,392	+76.501%
2025-10-06	9.8100	9.9300	9.710000	9.7600	-0.102%	86,155	+74.693%
2025-10-03	9.9800	10.1399	9.710000	9.7700	-1.908%	103,545	+74.514%
2025-10-02	10.2200	10.5100	9.930000	9.9600	-2.639%	137,946	+71.185%
2025-10-01	9.8900	10.3050	9.810000	10.2300	+3.963%	175,218	+66.667%
2025-09-30	9.9700	10.1000	9.650000	9.8400	-0.606%	187,791	+73.272%
2025-09-29	9.7500	10.0700	9.660000	9.9000	+2.273%	169,313	+72.222%
2025-09-26	9.6000	9.7867	9.600000	9.6800	+1.044%	80,733	+76.136%
2025-09-25	9.6100	9.7200	9.490000	9.5800	-0.931%	103,366	+77.975%
2025-09-24	9.9300	10.0400	9.630000	9.6700	-2.422%	156,127	+76.319%
2025-09-23	9.7900	9.9500	9.690000	9.9100	+1.329%	133,012	+72.048%
2025-09-22	9.5300	9.8300	9.510000	9.7800	+2.623%	173,774	+74.335%
2025-09-19	9.8000	9.8050	9.500000	9.5300	-3.052%	291,646	+78.909%
2025-09-18	9.4200	9.9700	9.420000	9.8300	+4.463%	129,197	+73.449%
2025-09-17	9.5400	9.6200	9.345000	9.4100	-1.155%	116,953	+81.190%
2025-09-16	9.5100	9.5881	9.400000	9.5200	-0.314%	74,197	+79.097%
2025-09-15	9.4900	9.6000	9.440000	9.5500	+0.738%	146,015	+78.534%
2025-09-12	9.7400	9.7520	9.440000	9.4800	-2.469%	73,894	+79.852%
2025-09-11	9.5200	9.7500	9.519800	9.7200	+1.994%	89,578	+75.412%
2025-09-10	9.5400	9.5600	9.415000	9.5300	0.000%	67,642	+78.909%
2025-09-09	9.6900	9.6900	9.490000	9.5300	-1.854%	60,171	+78.909%
2025-09-08	9.7500	9.8100	9.670000	9.7100	-0.206%	86,335	+75.592%
2025-09-05	9.8400	9.8626	9.625000	9.7300	-0.613%	93,364	+75.231%
2025-09-04	9.4900	9.8000	9.430000	9.7900	+3.488%	113,022	+74.157%
2025-09-03	9.5900	9.5900	9.425000	9.4600	-1.046%	131,870	+80.233%
2025-09-02	9.4800	9.6500	9.440000	9.5600	0.000%	80,927	+78.347%
2025-08-29	9.5200	9.6000	9.441800	9.5600	+0.738%	94,498	+78.347%
2025-08-28	9.6500	9.6650	9.457500	9.4900	-1.556%	83,943	+79.663%
2025-08-27	9.5000	9.7700	9.500000	9.6400	+1.261%	104,814	+76.867%
2025-08-26	9.4100	9.5800	9.410000	9.5200	+0.954%	72,829	+79.097%
2025-08-25	9.5600	9.6100	9.410000	9.4300	-1.873%	93,411	+80.806%
2025-08-22	9.2500	9.9900	9.240000	9.6100	+4.117%	242,446	+77.419%
2025-08-21	9.1500	9.2850	9.090000	9.2300	+0.545%	72,269	+84.724%
2025-08-20	9.0700	9.2000	8.961000	9.1800	+0.990%	96,458	+85.730%
2025-08-19	9.1900	9.3200	9.030000	9.0900	-0.547%	93,725	+87.569%
2025-08-18	9.0600	9.2700	9.060000	9.1400	+0.883%	134,352	+86.543%
2025-08-15	9.0700	9.1300	8.930000	9.0600	+0.443%	132,907	+88.190%
2025-08-14	9.1600	9.1600	8.970000	9.0200	-1.528%	92,970	+89.024%
2025-08-13	9.2900	9.3000	9.065000	9.1600	+0.109%	335,196	+86.135%
2025-08-12	9.0300	9.2700	9.000000	9.1500	+1.329%	154,677	+86.339%
2025-08-11	8.7100	9.0900	8.710000	9.0300	+3.436%	183,317	+88.815%
2025-08-08	8.8000	8.9000	8.610000	8.7300	-0.795%	106,584	+95.304%
2025-08-07	8.0900	8.9300	8.090000	8.8000	+10.414%	255,696	+93.750%
2025-08-06	7.9100	8.0300	7.810000	7.9700	+0.759%	81,188	+113.927%
2025-08-05	7.9400	7.9900	7.826800	7.9100	-0.753%	56,538	+115.550%
2025-08-04	7.8700	8.0050	7.870000	7.9700	+1.788%	71,578	+113.927%
2025-08-01	7.8400	7.9000	7.735000	7.8300	-1.385%	69,983	+117.752%
2025-07-31	7.9200	7.9500	7.805000	7.9400	0.000%	62,395	+114.736%
2025-07-30	8.1400	8.1450	7.875000	7.9400	-2.096%	53,938	+114.736%
2025-07-29	8.3000	8.3000	7.970000	8.1100	-1.816%	61,621	+110.234%
2025-07-28	8.2400	8.3000	8.140000	8.2600	+0.243%	63,880	+106.416%
2025-07-25	8.3300	8.3300	8.145000	8.2400	-0.242%	30,571	+106.917%
2025-07-24	8.2300	8.3300	8.200000	8.2600	-0.602%	89,916	+106.416%
2025-07-23	8.2500	8.3300	8.160000	8.3100	+1.714%	117,559	+105.174%
2025-07-22	8.0800	8.2800	8.050000	8.1700	+1.365%	93,730	+108.690%
2025-07-21	8.0100	8.0900	7.900000	8.0600	+1.511%	138,949	+111.538%
2025-07-18	8.0100	8.0100	7.810000	7.9400	-0.626%	119,520	+114.736%
2025-07-17	8.0200	8.0500	7.920000	7.9900	-0.374%	101,360	+113.392%
2025-07-16	7.9000	8.0200	7.760000	8.0200	+2.166%	156,314	+112.594%
2025-07-15	8.1800	8.1800	7.840000	7.8500	-3.086%	111,186	+117.197%
2025-07-14	8.1000	8.1200	8.000000	8.1000	-0.491%	142,155	+110.494%
2025-07-11	8.1900	8.2000	8.050000	8.1400	-1.333%	82,668	+109.459%
2025-07-10	8.2300	8.3700	8.140000	8.2500	+0.610%	117,382	+106.667%
2025-07-09	8.1000	8.2200	8.040000	8.2000	+2.372%	88,801	+107.927%
2025-07-08	8.0800	8.0900	7.970000	8.0100	-0.743%	102,284	+112.859%
2025-07-07	8.0800	8.2208	7.990000	8.0700	-0.982%	86,523	+111.276%
2025-07-03	8.0400	8.2000	8.040000	8.1500	+1.621%	64,473	+109.202%
2025-07-02	8.0300	8.0300	7.900000	8.0200	-0.125%	67,304	+112.594%
2025-07-01	8.0000	8.1300	7.895000	8.0300	+0.250%	97,980	+112.329%
2025-06-30	7.9500	8.0500	7.850000	8.0100	+1.650%	400,729	+112.859%
2025-06-27	8.0500	8.0500	7.810000	7.8800	-1.500%	568,170	+116.371%
2025-06-26	7.8700	8.0200	7.810000	8.0000	+2.041%	127,101	+113.125%
2025-06-25	7.9200	7.9200	7.770000	7.8400	-1.508%	137,709	+117.474%
2025-06-24	7.6900	7.9600	7.680000	7.9600	+3.646%	203,073	+114.196%
2025-06-23	7.5000	7.6900	7.465000	7.6800	+1.722%	135,962	+122.005%
2025-06-20	7.5700	7.7000	7.480000	7.5500	+0.266%	159,371	+125.828%
2025-06-18	7.6100	7.6500	7.380000	7.5300	-1.311%	316,891	+126.428%
2025-06-17	7.7000	7.7700	7.610000	7.6300	-1.421%	141,049	+123.460%
2025-06-16	7.7200	7.7800	7.660000	7.7400	+0.913%	119,335	+120.284%
2025-06-13	7.6500	7.7900	7.614200	7.6700	-1.287%	135,890	+122.295%
2025-06-12	7.7500	7.8300	7.650000	7.7700	+0.258%	96,162	+119.434%
2025-06-11	7.8000	7.8000	7.690000	7.7500	+0.389%	130,302	+120.000%
2025-06-10	7.6900	7.7700	7.660000	7.7200	+0.521%	119,451	+120.855%
2025-06-09	7.7800	7.8200	7.680000	7.6800	+0.130%	102,420	+122.005%
2025-06-06	7.7500	7.8200	7.640000	7.6700	-0.390%	136,452	+122.295%
2025-06-05	7.6400	7.7500	7.520000	7.7000	+0.785%	180,319	+121.429%
2025-06-04	7.5500	7.7850	7.511400	7.6400	+1.192%	171,234	+123.168%
2025-06-03	7.4700	7.6500	7.430000	7.5500	+0.936%	136,817	+125.828%
2025-06-02	7.5300	7.7300	7.470000	7.4800	-0.927%	233,274	+127.941%
2025-05-30	7.4400	7.5700	7.370000	7.5500	+2.165%	167,576	+125.828%
2025-05-29	7.3300	7.4200	7.220000	7.3900	+1.372%	120,411	+130.717%
2025-05-28	7.5700	7.6000	7.275000	7.2900	-4.079%	125,909	+133.882%
2025-05-27	7.4600	7.6350	7.410000	7.6000	+2.842%	134,484	+124.342%
2025-05-23	7.3000	7.4200	7.250000	7.3900	-0.135%	130,237	+130.717%
2025-05-22	7.5000	7.5400	7.370000	7.4000	-1.987%	123,755	+130.405%
2025-05-21	7.7500	7.9113	7.510000	7.5500	-3.699%	212,756	+125.828%
2025-05-20	7.8800	8.0000	7.800000	7.8400	-0.885%	130,606	+117.474%
2025-05-19	7.8200	8.0000	7.820000	7.9100	-0.503%	201,289	+115.550%
2025-05-16	8.0600	8.0600	7.929197	7.9500	-1.487%	113,004	+114.465%
2025-05-15	7.8600	8.1400	7.805000	8.0700	+3.065%	142,000	+111.276%
2025-05-14	7.9900	7.9900	7.790000	7.8300	-1.633%	272,656	+117.752%
2025-05-13	7.7500	8.0200	7.685000	7.9600	+3.243%	159,569	+114.196%
2025-05-12	8.0100	8.0900	7.570000	7.7100	-1.407%	226,278	+121.141%
2025-05-09	7.8500	7.8900	7.440000	7.8200	+0.385%	205,632	+118.031%
2025-05-08	8.5700	8.7950	7.060000	7.7900	-17.479%	384,663	+118.870%
2025-05-07	9.7000	9.7000	9.300000	9.4400	-1.564%	148,240	+80.614%
2025-05-06	9.3500	9.6200	9.350000	9.5900	+1.374%	58,960	+77.789%
2025-05-05	9.3400	9.5200	9.285000	9.4600	+0.745%	101,141	+80.233%
2025-05-02	9.2400	9.4700	9.140000	9.3900	+2.511%	81,300	+81.576%
2025-05-01	9.2000	9.3150	9.070000	9.1600	+0.439%	86,970	+86.135%
2025-04-30	9.1800	9.2500	8.870000	9.1200	-2.251%	127,228	+86.952%
2025-04-29	9.1500	9.4100	9.095000	9.3300	+1.193%	88,320	+82.744%
2025-04-28	9.1800	9.3000	9.040000	9.2200	+0.326%	100,295	+84.924%
2025-04-25	9.1700	9.2300	8.985000	9.1900	-0.970%	77,578	+85.528%
2025-04-24	9.1500	9.3100	9.140000	9.2800	+0.979%	105,084	+83.728%
2025-04-23	9.3300	9.4900	9.130000	9.1900	+1.435%	123,225	+85.528%
2025-04-22	9.0600	9.1600	8.895000	9.0600	+1.342%	96,825	+88.190%
2025-04-21	9.2300	9.2350	8.850000	8.9400	-4.077%	136,100	+90.716%
2025-04-17	9.2400	9.3700	9.125000	9.3200	+0.539%	128,308	+82.940%
2025-04-16	9.3600	9.4300	9.160000	9.2700	-1.383%	74,395	+83.927%
2025-04-15	9.4900	9.5700	9.370000	9.4000	-0.634%	106,774	+81.383%
2025-04-14	9.5300	9.5300	9.191100	9.4600	+1.393%	115,494	+80.233%
2025-04-11	9.2600	9.4298	9.075000	9.3300	+1.413%	91,947	+82.744%
2025-04-10	9.2200	9.4377	8.910000	9.2000	-3.463%	177,167	+85.326%
2025-04-09	8.8100	9.6790	8.700000	9.5300	+7.562%	189,453	+78.909%
2025-04-08	9.2800	9.4000	8.720000	8.8600	-1.774%	222,299	+92.438%
2025-04-07	8.8800	9.4150	8.580000	9.0200	-3.219%	272,153	+89.024%
2025-04-04	9.5600	9.6700	9.190000	9.3200	-6.800%	252,216	+82.940%
2025-04-03	10.0100	10.1569	9.830000	10.0000	-3.754%	199,358	+70.500%
2025-04-02	10.3400	10.4800	10.190000	10.3900	-0.953%	176,299	+64.100%
2025-04-01	10.4900	10.5650	10.320000	10.4900	-0.851%	193,209	+62.536%
2025-03-31	10.4500	10.6600	10.260000	10.5800	-0.189%	518,704	+61.153%
2025-03-28	10.8500	10.9500	10.550000	10.6000	-2.124%	151,783	+60.849%
2025-03-27	10.5400	10.8600	10.460000	10.8300	+1.977%	276,301	+57.433%
2025-03-26	10.8200	10.9100	10.580000	10.6200	-1.576%	143,624	+60.546%
2025-03-25	10.7400	10.9400	10.680000	10.7900	+1.030%	220,476	+58.017%
2025-03-24	10.6800	10.8850	10.630000	10.6800	+0.945%	157,634	+59.644%
2025-03-21	10.1100	10.8200	10.100000	10.5800	+5.694%	367,532	+61.153%
2025-03-20	9.9900	10.1000	9.780000	10.0100	-0.596%	241,375	+70.330%
2025-03-19	9.8800	10.1300	9.870000	10.0700	+2.026%	172,559	+69.315%
2025-03-18	9.7000	9.9400	9.640000	9.8700	-0.101%	134,326	+72.746%
2025-03-17	9.9100	10.1200	9.865000	9.8800	-1.200%	96,824	+72.571%
2025-03-14	10.0300	10.1900	9.960000	10.0000	+0.200%	100,411	+70.500%
2025-03-13	10.2000	10.3000	9.890000	9.9800	-2.634%	124,599	+70.842%
2025-03-12	9.9300	10.4500	9.750000	10.2500	+3.327%	243,140	+66.341%
2025-03-11	9.8900	10.0600	9.780000	9.9200	-0.101%	168,175	+71.875%
2025-03-10	10.1800	10.5500	9.870000	9.9300	-4.151%	227,432	+71.702%
2025-03-07	10.3600	10.7050	10.310500	10.3600	+0.485%	169,265	+64.575%
2025-03-06	9.9900	10.7850	9.658900	10.3100	+12.187%	324,513	+65.373%
2025-03-05	9.2800	9.3750	8.990000	9.1900	-1.183%	189,678	+85.528%
2025-03-04	9.3000	9.4300	9.110000	9.3000	-1.587%	162,841	+83.333%
2025-03-03	9.8600	9.9201	9.340000	9.4500	-3.963%	129,982	+80.423%
2025-02-28	9.6800	9.8800	9.680000	9.8400	+1.443%	76,317	+73.272%
2025-02-27	9.7800	9.8100	9.660000	9.7000	-0.716%	99,801	+75.773%
2025-02-26	9.8000	9.9525	9.710000	9.7700	-0.711%	74,558	+74.514%
2025-02-25	9.7900	9.9500	9.770000	9.8400	+0.613%	139,149	+73.272%
2025-02-24	9.9500	10.0200	9.780000	9.7800	-1.112%	131,133	+74.335%
2025-02-21	10.1800	10.1800	9.890000	9.8900	-1.885%	96,235	+72.396%
2025-02-20	10.0300	10.1250	9.930000	10.0800	-0.099%	71,731	+69.147%
2025-02-19	10.0300	10.1000	9.870000	10.0900	-0.198%	61,955	+68.979%
2025-02-18	10.0900	10.1400	10.000000	10.1100	+0.298%	107,700	+68.645%
2025-02-14	10.2100	10.2700	10.030000	10.0800	-0.395%	53,117	+69.147%
2025-02-13	10.0400	10.1300	9.910000	10.1200	+2.016%	67,462	+68.478%
2025-02-12	9.9600	10.0209	9.770200	9.9200	-1.587%	71,131	+71.875%
2025-02-11	9.9500	10.1000	9.860000	10.0800	+0.499%	57,215	+69.147%
2025-02-10	10.1400	10.1718	10.010000	10.0300	0.000%	70,715	+69.990%
2025-02-07	10.0300	10.0700	9.870000	10.0300	-0.100%	57,107	+69.990%
2025-02-06	10.0500	10.0600	9.930000	10.0400	0.000%	41,938	+69.821%
2025-02-05	10.0400	10.0800	10.000000	10.0400	+0.905%	61,232	+69.821%
2025-02-04	9.6800	10.0000	9.680000	9.9500	+2.366%	56,917	+71.357%
2025-02-03	9.7700	9.8660	9.630000	9.7200	-2.016%	76,354	+75.412%
2025-01-31	10.0400	10.1250	9.910000	9.9200	-1.392%	101,356	+71.875%
2025-01-30	10.0700	10.2000	9.970000	10.0600	+1.004%	92,504	+69.483%
2025-01-29	10.0100	10.0700	9.850000	9.9600	-0.500%	105,846	+71.185%
2025-01-28	9.9400	10.0800	9.910000	10.0100	+0.603%	119,119	+70.330%
2025-01-27	9.9600	10.1650	9.910000	9.9500	-1.093%	181,812	+71.357%
2025-01-24	9.8900	10.1400	9.890000	10.0600	+1.616%	138,134	+69.483%
2025-01-23	9.6400	9.9400	9.640000	9.9000	+2.167%	117,963	+72.222%
2025-01-22	9.8000	9.9200	9.650000	9.6900	-1.424%	214,242	+75.955%
2025-01-21	9.7300	10.0100	9.665300	9.8300	+2.289%	142,032	+73.449%
2025-01-17	9.5700	9.6800	9.520000	9.6100	+1.264%	94,054	+77.419%
2025-01-16	9.4700	9.5550	9.440000	9.4900	-0.105%	77,874	+79.663%
2025-01-15	9.4800	9.6699	9.350000	9.5000	+3.149%	82,789	+79.474%
2025-01-14	9.1000	9.2400	9.040000	9.2100	+1.768%	82,334	+85.125%
2025-01-13	8.8800	9.0800	8.850000	9.0500	+0.780%	88,929	+88.398%

document.getElementById("FbqxCc").onerror = function(){this.style.display='none';}; .dark-mode .cYZYXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYZYXF{ color: #333333; background-color: white; border: 2px solid #333333; }MGMistras Group Inc.stock NYSE

MG
Mistras Group Inc.
stock NYSE