Dark

MG
Mistras Group Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:54 PM EDT

19.47USD+0.103%(+0.02)400,143

15.30Bid 28.27Ask 12.97Spread

Pre-market

0.00USD-100.000%(-19.45)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

19.51USD+0.205%(+0.04)46,203

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	19.3300	20.0600	19.140000	19.4700	+0.103%	400,143	0.000%
2026-08-19	18.3700	19.5500	18.065000	19.4500	+6.868%	426,332	+0.103%
2026-08-18	18.0800	18.2800	17.820000	18.2000	+0.331%	244,502	+6.978%
2026-08-17	17.8900	18.2600	17.730000	18.1400	+0.221%	189,134	+7.332%
2026-08-14	18.2700	18.4599	17.925000	18.1000	-1.309%	193,402	+7.569%
2026-08-13	17.4900	18.4350	17.325000	18.3400	+5.100%	268,382	+6.161%
2026-08-12	17.9920	18.8899	16.955000	17.4500	-6.132%	320,953	+11.576%
2026-08-11	17.2400	19.6000	17.010000	18.5900	+17.733%	547,673	+4.734%
2026-08-10	16.0600	16.3200	15.625000	15.7900	-1.803%	181,219	+23.306%
2026-08-07	15.7200	16.1600	15.673700	16.0800	+2.813%	99,974	+21.082%
2026-08-06	15.7400	15.8450	15.390000	15.6400	-1.138%	164,186	+24.488%
2026-08-05	16.0700	16.0700	15.650000	15.8200	-0.691%	148,963	+23.072%
2026-08-04	15.8900	16.0799	15.560000	15.9300	+1.465%	116,239	+22.222%
2026-08-03	15.3700	15.7900	15.280000	15.7000	+3.222%	152,703	+24.013%
2026-07-31	15.2900	15.4075	14.865000	15.2100	+0.264%	173,001	+28.008%
2026-07-30	14.7600	15.3800	14.760000	15.1700	+1.133%	110,490	+28.345%
2026-07-29	15.4000	15.5199	14.820000	15.0000	-2.534%	122,184	+29.800%
2026-07-28	15.6600	15.6600	15.260000	15.3900	-1.029%	125,556	+26.511%
2026-07-27	15.7000	15.9500	15.010000	15.5500	+0.582%	169,798	+25.209%
2026-07-24	15.8300	15.8550	15.420000	15.4600	-1.340%	177,460	+25.938%
2026-07-23	15.3900	15.7000	15.370000	15.6700	+0.192%	166,101	+24.250%
2026-07-22	15.6400	15.9500	15.540000	15.6400	-0.572%	150,698	+24.488%
2026-07-21	15.2900	15.7300	15.290000	15.7300	+2.476%	130,460	+23.776%
2026-07-20	15.6550	15.8000	15.250000	15.3500	-2.292%	192,117	+26.840%
2026-07-17	15.8700	15.9400	15.480000	15.7100	-1.319%	127,948	+23.934%
2026-07-16	16.2400	17.1800	15.450000	15.9200	-0.810%	224,482	+22.299%
2026-07-15	16.4500	16.7000	15.730000	16.0500	-2.372%	205,697	+21.308%
2026-07-14	16.3600	16.7000	16.240000	16.4400	+1.544%	190,278	+18.431%
2026-07-13	16.1300	16.3300	16.060000	16.1900	-0.492%	120,515	+20.259%
2026-07-10	16.2900	16.4099	16.180000	16.2700	-0.123%	89,778	+19.668%
2026-07-09	16.1800	16.4700	16.080000	16.2900	+1.055%	173,944	+19.521%
2026-07-08	16.5700	16.7550	16.080000	16.1200	-3.067%	168,019	+20.782%
2026-07-07	16.7600	16.8800	16.290000	16.6300	-1.012%	157,263	+17.078%
2026-07-06	16.6600	17.4200	16.121000	16.8000	+0.659%	182,364	+15.893%
2026-07-02	17.2000	17.2100	16.325000	16.6900	-2.625%	271,897	+16.657%
2026-07-01	17.5900	17.5900	16.990000	17.1400	-1.889%	241,989	+13.594%
2026-06-30	18.3500	18.5400	17.310000	17.4700	-4.169%	375,179	+11.448%
2026-06-29	18.8400	19.0100	18.040000	18.2300	-3.135%	305,294	+6.802%
2026-06-26	18.6500	18.9400	18.340000	18.8200	+0.213%	1,117,586	+3.454%
2026-06-25	18.9200	19.6399	18.710000	18.7800	-0.424%	117,986	+3.674%
2026-06-24	19.1300	19.6200	18.725900	18.8600	-1.101%	170,790	+3.234%
2026-06-23	18.5600	19.3600	18.470000	19.0700	+1.761%	242,282	+2.098%
2026-06-22	18.5100	18.8700	18.420100	18.7400	+1.517%	189,170	+3.895%
2026-06-18	18.5500	18.8700	18.240000	18.4600	+0.490%	450,853	+5.471%
2026-06-17	18.2000	18.6600	18.160000	18.3700	+0.823%	181,761	+5.988%
2026-06-16	18.6800	18.6922	18.220000	18.2200	-1.514%	128,458	+6.861%
2026-06-15	18.8400	19.0200	18.450000	18.5000	-0.804%	89,333	+5.243%
2026-06-12	18.7400	19.2400	18.650000	18.6500	+0.107%	135,635	+4.397%
2026-06-11	18.4000	18.7000	18.090000	18.6300	+2.532%	95,394	+4.509%
2026-06-10	18.5900	18.6800	18.118200	18.1700	-1.996%	143,142	+7.155%
2026-06-09	18.1100	18.7100	17.830000	18.5400	+3.344%	171,501	+5.016%
2026-06-08	17.6900	18.1100	17.620000	17.9400	+1.874%	117,276	+8.528%
2026-06-05	18.4800	18.4800	17.530000	17.6100	-4.708%	149,768	+10.562%
2026-06-04	17.7100	18.5900	17.670000	18.4800	+5.000%	178,049	+5.357%
2026-06-03	17.9200	18.0550	17.330000	17.6000	-2.439%	159,249	+10.625%
2026-06-02	17.4600	18.1600	17.370000	18.0400	+3.322%	190,659	+7.927%
2026-06-01	17.5600	18.1300	17.240000	17.4600	-0.683%	264,273	+11.512%
2026-05-29	17.4500	17.8100	17.200000	17.5800	-0.114%	172,521	+10.751%
2026-05-28	17.6400	17.9000	17.360000	17.6000	-1.012%	137,174	+10.625%
2026-05-27	18.1900	18.4300	17.620000	17.7800	-2.361%	182,260	+9.505%
2026-05-26	17.3900	18.2750	17.390000	18.2100	+5.382%	236,863	+6.919%
2026-05-22	17.3700	17.3950	17.166200	17.2800	+0.465%	122,560	+12.674%
2026-05-21	16.9700	17.2500	16.650000	17.2000	+1.117%	142,180	+13.198%
2026-05-20	16.8300	17.0700	16.650000	17.0100	+1.492%	175,329	+14.462%
2026-05-19	16.9500	17.1100	16.690000	16.7600	-2.615%	105,631	+16.169%
2026-05-18	17.0100	17.6050	16.730000	17.2100	+1.235%	201,558	+13.132%
2026-05-15	16.7700	17.0500	16.401000	17.0000	+0.354%	222,262	+14.529%
2026-05-14	17.3100	17.4507	16.830000	16.9400	-1.397%	171,079	+14.935%
2026-05-13	16.9300	17.4100	16.640000	17.1800	+1.958%	287,341	+13.329%
2026-05-12	17.7700	18.0300	16.820000	16.8500	-5.177%	194,340	+15.549%
2026-05-11	17.5500	18.0600	17.295000	17.7700	+0.737%	263,072	+9.567%
2026-05-08	18.7000	18.7000	17.550000	17.6400	-5.870%	140,094	+10.374%
2026-05-07	18.5600	19.3900	18.550000	18.7400	+1.133%	206,617	+3.895%
2026-05-06	17.6300	18.5300	15.540000	18.5300	-2.010%	361,678	+5.073%
2026-05-05	18.8000	19.5558	18.500000	18.9100	+1.177%	248,323	+2.961%
2026-05-04	19.1800	19.2800	18.535000	18.6900	-3.060%	165,820	+4.173%
2026-05-01	18.9500	19.2800	18.650000	19.2800	+2.119%	156,386	+0.985%
2026-04-30	19.0000	19.1200	18.510000	18.8800	+2.109%	186,976	+3.125%
2026-04-29	18.8500	19.3599	18.100000	18.4900	-1.806%	172,069	+5.300%
2026-04-28	18.9700	19.0499	18.800000	18.8300	-0.528%	112,956	+3.399%
2026-04-27	18.9900	19.3600	18.900000	18.9300	+0.106%	123,334	+2.853%
2026-04-24	18.8700	19.0500	18.480000	18.9100	+0.318%	142,191	+2.961%
2026-04-23	18.5600	19.3500	18.560000	18.8500	+1.672%	206,478	+3.289%
2026-04-22	17.9800	18.6800	17.980000	18.5400	+3.749%	193,008	+5.016%
2026-04-21	17.8600	18.2799	17.790000	17.8700	-0.168%	190,051	+8.954%
2026-04-20	17.8500	18.2300	17.741800	17.9000	+0.280%	185,717	+8.771%
2026-04-17	17.5400	18.1699	17.295000	17.8500	+3.839%	226,540	+9.076%
2026-04-16	16.9600	17.5800	16.960000	17.1900	+1.177%	131,956	+13.264%
2026-04-15	17.0400	17.2200	16.850000	16.9900	-0.701%	87,670	+14.597%
2026-04-14	17.1200	17.3484	17.090000	17.1100	+0.352%	133,018	+13.793%
2026-04-13	16.7000	17.2550	16.564400	17.0500	+2.096%	175,584	+14.194%
2026-04-10	16.8900	17.0650	16.440000	16.7000	-0.890%	147,531	+16.587%
2026-04-09	15.9500	16.9000	15.909400	16.8500	+5.444%	233,255	+15.549%
2026-04-08	15.9200	16.1800	15.690000	15.9800	+3.230%	124,916	+21.840%
2026-04-07	15.3400	15.5900	15.160000	15.4800	-0.193%	95,230	+25.775%
2026-04-06	15.3500	15.6100	15.300000	15.5100	+1.373%	107,670	+25.532%
2026-04-02	15.0100	15.4000	14.909500	15.3000	+0.262%	74,682	+27.255%
2026-04-01	14.9400	15.4500	14.801200	15.2600	+3.248%	95,464	+27.588%
2026-03-31	14.8600	15.0000	14.560000	14.7800	+1.233%	85,241	+31.732%
2026-03-30	14.7200	14.8650	14.450000	14.6000	+0.069%	104,602	+33.356%
2026-03-27	14.9800	15.1300	14.451000	14.5900	-3.441%	81,709	+33.448%
2026-03-26	14.9400	15.3400	14.940000	15.1100	+0.066%	125,990	+28.855%
2026-03-25	15.0700	15.2200	14.900000	15.1000	+1.274%	142,314	+28.940%
2026-03-24	14.3400	14.9900	14.245000	14.9100	+2.615%	146,363	+30.584%
2026-03-23	14.4000	14.8300	14.200000	14.5300	+3.416%	159,818	+33.999%
2026-03-20	14.1500	14.2100	13.780000	14.0500	-0.847%	325,587	+38.577%
2026-03-19	13.9500	14.3900	13.650000	14.1700	+0.354%	228,891	+37.403%
2026-03-18	14.5400	14.8100	14.043900	14.1200	-3.815%	156,851	+37.890%
2026-03-17	14.6750	15.0600	14.540000	14.6800	+0.479%	168,748	+32.629%
2026-03-16	14.4300	14.6700	14.290000	14.6100	+3.178%	136,552	+33.265%
2026-03-13	14.6200	14.6600	14.040000	14.1600	-0.701%	133,030	+37.500%
2026-03-12	14.2100	14.3950	13.930000	14.2600	-1.247%	129,187	+36.536%
2026-03-11	14.3200	14.6000	14.065000	14.4400	+0.278%	220,307	+34.834%
2026-03-10	14.1700	14.6900	13.980100	14.4000	+1.623%	150,328	+35.208%
2026-03-09	14.4300	14.7850	13.790800	14.1700	-4.386%	281,996	+37.403%
2026-03-06	14.3300	14.8700	13.915000	14.8200	+0.271%	323,024	+31.377%
2026-03-05	15.6800	15.8401	13.020000	14.7800	-5.740%	408,356	+31.732%
2026-03-04	15.4400	15.7100	15.350000	15.6800	+1.554%	151,718	+24.171%
2026-03-03	14.8900	15.6300	14.472000	15.4400	+1.113%	147,393	+26.101%
2026-03-02	15.0100	15.5000	14.670000	15.2700	-0.065%	137,681	+27.505%
2026-02-27	15.3000	15.4350	15.080000	15.2800	-1.483%	114,730	+27.421%
2026-02-26	15.3700	15.5300	14.900000	15.5100	+1.505%	141,650	+25.532%
2026-02-25	15.1600	15.2900	14.870000	15.2800	+0.858%	99,318	+27.421%
2026-02-24	14.6600	15.1650	14.540000	15.1500	+2.851%	144,958	+28.515%
2026-02-23	14.8200	14.8300	14.580000	14.7300	-0.674%	163,890	+32.179%
2026-02-20	14.7900	14.9075	14.540000	14.8300	-0.067%	124,087	+31.288%
2026-02-19	14.5800	14.9800	14.447600	14.8400	+2.063%	177,837	+31.199%
2026-02-18	14.4800	14.7450	14.380000	14.5400	+0.345%	114,597	+33.906%
2026-02-17	14.5900	14.8100	14.260000	14.4900	-0.481%	107,661	+34.369%
2026-02-13	14.1000	14.6650	13.980000	14.5600	+3.852%	192,398	+33.723%
2026-02-12	14.4200	14.4200	13.880000	14.0200	-1.683%	130,135	+38.873%
2026-02-11	14.9700	15.0725	14.140100	14.2600	-4.552%	109,639	+36.536%
2026-02-10	14.9300	15.2200	14.910000	14.9400	0.000%	143,450	+30.321%
2026-02-09	14.6400	14.9600	14.640000	14.9400	+1.840%	112,880	+30.321%
2026-02-06	14.2900	14.7700	14.140000	14.6700	+4.116%	106,126	+32.720%
2026-02-05	14.2000	14.4500	14.050000	14.0900	-1.880%	141,715	+38.183%
2026-02-04	14.6300	14.8500	14.300000	14.3600	-0.966%	133,182	+35.585%
2026-02-03	14.5200	14.7900	14.270100	14.5000	+0.416%	148,875	+34.276%
2026-02-02	14.1000	14.5388	14.045000	14.4400	+2.122%	100,074	+34.834%
2026-01-30	13.9500	14.2900	13.860100	14.1400	+0.142%	195,231	+37.694%
2026-01-29	14.0200	14.2300	13.870000	14.1200	+1.656%	163,936	+37.890%
2026-01-28	13.9700	14.0300	13.720000	13.8900	-1.139%	145,522	+40.173%
2026-01-27	14.3400	14.3680	13.800000	14.0500	-1.404%	176,397	+38.577%
2026-01-26	14.1900	14.4500	14.070000	14.2500	+0.707%	156,230	+36.632%
2026-01-23	14.3800	14.3850	14.001400	14.1500	-1.668%	159,190	+37.597%
2026-01-22	14.5500	14.7000	14.280000	14.3900	-0.622%	199,960	+35.302%
2026-01-21	14.2400	14.5000	14.115000	14.4800	+2.044%	184,905	+34.461%
2026-01-20	14.3500	14.4300	14.100000	14.1900	-1.867%	212,378	+37.209%
2026-01-16	14.3400	14.4600	14.025400	14.4600	+0.978%	141,898	+34.647%
2026-01-15	14.1300	14.4200	14.130000	14.3200	+1.488%	156,678	+35.964%
2026-01-14	14.1900	14.3800	13.705000	14.1100	-0.353%	143,387	+37.987%
2026-01-13	14.0500	14.1800	13.700500	14.1600	+1.360%	175,129	+37.500%
2026-01-12	13.7400	14.0200	13.695000	13.9700	+1.600%	259,812	+39.370%
2026-01-09	13.4400	13.7800	13.310500	13.7500	+2.155%	177,605	+41.600%
2026-01-08	13.1400	13.5000	13.080000	13.4600	+2.357%	171,642	+44.651%
2026-01-07	13.3400	13.4900	13.000000	13.1500	-0.979%	190,928	+48.061%
2026-01-06	13.3500	13.4300	12.850000	13.2800	-1.264%	236,553	+46.611%
2026-01-05	13.2900	13.7600	13.225000	13.4500	+4.102%	385,369	+44.758%
2026-01-02	12.7000	13.1299	12.585000	12.9200	+2.134%	187,634	+50.697%
2025-12-31	12.8200	12.8700	12.615000	12.6500	-1.172%	110,158	+53.913%
2025-12-30	13.0100	13.1100	12.800000	12.8000	-1.005%	132,803	+52.109%
2025-12-29	13.1000	13.2100	12.920000	12.9300	-1.748%	206,350	+50.580%
2025-12-26	13.1800	13.2199	12.950000	13.1600	+0.076%	106,829	+47.948%
2025-12-24	13.2500	13.2800	12.940000	13.1500	-0.303%	80,048	+48.061%
2025-12-23	13.0500	13.3900	12.979700	13.1900	+1.228%	172,015	+47.612%
2025-12-22	12.8900	13.3100	12.890000	13.0300	+1.797%	177,591	+49.424%
2025-12-19	12.6300	12.8700	12.530000	12.8000	+0.946%	670,028	+52.109%
2025-12-18	12.5700	12.6900	12.280000	12.6800	+2.341%	370,658	+53.549%
2025-12-17	13.0000	13.0000	12.200000	12.3900	-3.879%	151,202	+57.143%
2025-12-16	12.6600	13.0450	12.540000	12.8900	+2.873%	193,601	+51.047%
2025-12-15	12.4700	12.8100	12.410000	12.5300	+1.787%	220,017	+55.387%
2025-12-12	12.3500	12.5900	12.210000	12.3100	-0.324%	205,556	+58.164%
2025-12-11	12.5200	12.5900	12.225000	12.3500	-0.403%	191,396	+57.652%
2025-12-10	11.8600	12.5500	11.145400	12.4000	+4.202%	224,160	+57.016%
2025-12-09	11.6300	12.0000	11.568600	11.9000	+2.852%	203,642	+63.613%
2025-12-08	11.3900	11.7000	11.265000	11.5700	+0.347%	151,163	+68.280%
2025-12-05	11.6900	11.8850	11.460000	11.5300	-2.371%	118,346	+68.864%
2025-12-04	11.8200	11.9297	11.750000	11.8100	-0.085%	106,451	+64.860%
2025-12-03	11.7800	11.9510	11.560000	11.8200	+1.026%	132,816	+64.721%
2025-12-02	12.0000	12.0200	11.670000	11.7000	-2.500%	151,236	+66.410%
2025-12-01	11.9300	12.0900	11.780200	12.0000	+0.083%	178,080	+62.250%
2025-11-28	11.8200	12.0500	11.700000	11.9900	+1.096%	92,990	+62.385%
2025-11-26	11.8600	12.1000	11.860000	11.8600	0.000%	93,226	+64.165%
2025-11-25	11.6500	11.8900	11.400000	11.8600	+3.130%	124,371	+64.165%
2025-11-24	11.7000	11.9200	11.470000	11.5000	-2.377%	197,314	+69.304%
2025-11-21	11.4100	11.8500	11.215000	11.7800	+5.461%	214,235	+65.280%
2025-11-20	11.8300	11.9700	11.130000	11.1700	-4.448%	196,762	+74.306%
2025-11-19	11.9300	11.9800	11.520000	11.6900	-1.350%	148,606	+66.553%
2025-11-18	11.9500	12.0900	11.790000	11.8500	-1.904%	120,896	+64.304%
2025-11-17	12.5600	12.6500	12.040000	12.0800	-2.972%	167,935	+61.175%
2025-11-14	12.5200	12.7400	12.405000	12.4500	-2.276%	150,595	+56.386%
2025-11-13	12.9300	13.0650	12.540000	12.7400	-1.849%	201,150	+52.826%
2025-11-12	13.0000	13.2850	12.500000	12.9800	-0.154%	336,389	+50.000%
2025-11-11	13.1800	13.4300	12.745000	13.0000	-0.536%	212,203	+49.769%
2025-11-10	12.1300	13.1900	12.050000	13.0700	+8.735%	309,132	+48.967%
2025-11-07	11.5300	12.0600	11.470000	12.0200	+3.353%	258,906	+61.980%
2025-11-06	11.8300	11.8300	11.300000	11.6300	-1.357%	197,556	+67.412%
2025-11-05	10.7800	11.8836	10.780000	11.7900	+23.197%	325,511	+65.140%
2025-11-04	9.4800	9.8580	9.450000	9.5700	-0.209%	90,898	+103.448%
2025-11-03	9.5400	9.6300	9.482000	9.5900	+0.524%	50,737	+103.024%
2025-10-31	9.6200	9.8099	9.510000	9.5400	-1.852%	85,957	+104.088%
2025-10-30	9.5400	9.8000	9.540000	9.7200	+0.517%	99,029	+100.309%
2025-10-29	9.9400	10.0800	9.585000	9.6700	-2.814%	99,738	+101.344%
2025-10-28	9.7500	10.0500	9.730000	9.9500	+1.738%	84,282	+95.678%
2025-10-27	10.0600	10.1500	9.750000	9.7800	-2.493%	73,363	+99.080%
2025-10-24	10.0900	10.2099	9.970000	10.0300	+1.109%	83,191	+94.118%
2025-10-23	9.7400	10.0450	9.740000	9.9200	+2.058%	76,692	+96.270%
2025-10-22	9.6300	9.8100	9.593700	9.7200	+0.725%	64,105	+100.309%
2025-10-21	9.7400	9.8500	9.640000	9.6500	-1.631%	91,624	+101.762%
2025-10-20	9.6300	9.8190	9.545000	9.8100	+3.263%	90,805	+98.471%
2025-10-17	9.6100	9.7500	9.500000	9.5000	-1.758%	102,805	+104.947%
2025-10-16	9.7900	9.7900	9.610000	9.6700	-0.309%	82,933	+101.344%
2025-10-15	9.6000	9.8500	9.580100	9.7000	+1.464%	55,031	+100.722%
2025-10-14	9.4400	9.6850	9.440000	9.5600	+0.315%	77,738	+103.661%
2025-10-13	9.4500	9.6400	9.410000	9.5300	+1.491%	89,094	+104.302%
2025-10-10	9.5100	9.7100	9.370000	9.3900	-1.778%	113,089	+107.348%
2025-10-09	9.7200	9.7889	9.540000	9.5600	-2.049%	72,403	+103.661%
2025-10-08	9.6700	9.7800	9.650000	9.7600	+1.035%	89,767	+99.488%
2025-10-07	9.7300	9.8345	9.615000	9.6600	-1.025%	77,392	+101.553%
2025-10-06	9.8100	9.9300	9.710000	9.7600	-0.102%	86,155	+99.488%
2025-10-03	9.9800	10.1399	9.710000	9.7700	-1.908%	103,545	+99.284%
2025-10-02	10.2200	10.5100	9.930000	9.9600	-2.639%	137,946	+95.482%
2025-10-01	9.8900	10.3050	9.810000	10.2300	+3.963%	175,218	+90.323%
2025-09-30	9.9700	10.1000	9.650000	9.8400	-0.606%	187,791	+97.866%
2025-09-29	9.7500	10.0700	9.660000	9.9000	+2.273%	169,313	+96.667%
2025-09-26	9.6000	9.7867	9.600000	9.6800	+1.044%	80,733	+101.136%
2025-09-25	9.6100	9.7200	9.490000	9.5800	-0.931%	103,366	+103.236%
2025-09-24	9.9300	10.0400	9.630000	9.6700	-2.422%	156,127	+101.344%
2025-09-23	9.7900	9.9500	9.690000	9.9100	+1.329%	133,012	+96.468%
2025-09-22	9.5300	9.8300	9.510000	9.7800	+2.623%	173,774	+99.080%
2025-09-19	9.8000	9.8050	9.500000	9.5300	-3.052%	291,646	+104.302%
2025-09-18	9.4200	9.9700	9.420000	9.8300	+4.463%	129,197	+98.067%
2025-09-17	9.5400	9.6200	9.345000	9.4100	-1.155%	116,953	+106.908%
2025-09-16	9.5100	9.5881	9.400000	9.5200	-0.314%	74,197	+104.517%
2025-09-15	9.4900	9.6000	9.440000	9.5500	+0.738%	146,015	+103.874%
2025-09-12	9.7400	9.7520	9.440000	9.4800	-2.469%	73,894	+105.380%
2025-09-11	9.5200	9.7500	9.519800	9.7200	+1.994%	89,578	+100.309%
2025-09-10	9.5400	9.5600	9.415000	9.5300	0.000%	67,642	+104.302%
2025-09-09	9.6900	9.6900	9.490000	9.5300	-1.854%	60,171	+104.302%
2025-09-08	9.7500	9.8100	9.670000	9.7100	-0.206%	86,335	+100.515%
2025-09-05	9.8400	9.8626	9.625000	9.7300	-0.613%	93,364	+100.103%
2025-09-04	9.4900	9.8000	9.430000	9.7900	+3.488%	113,022	+98.876%
2025-09-03	9.5900	9.5900	9.425000	9.4600	-1.046%	131,870	+105.814%
2025-09-02	9.4800	9.6500	9.440000	9.5600	0.000%	80,927	+103.661%
2025-08-29	9.5200	9.6000	9.441800	9.5600	+0.738%	94,498	+103.661%
2025-08-28	9.6500	9.6650	9.457500	9.4900	-1.556%	83,943	+105.163%
2025-08-27	9.5000	9.7700	9.500000	9.6400	+1.261%	104,814	+101.971%
2025-08-26	9.4100	9.5800	9.410000	9.5200	+0.954%	72,829	+104.517%
2025-08-25	9.5600	9.6100	9.410000	9.4300	-1.873%	93,411	+106.469%
2025-08-22	9.2500	9.9900	9.240000	9.6100	+4.117%	242,446	+102.601%
2025-08-21	9.1500	9.2850	9.090000	9.2300	+0.545%	72,269	+110.943%
2025-08-20	9.0700	9.2000	8.961000	9.1800	+0.990%	96,458	+112.092%
2025-08-19	9.1900	9.3200	9.030000	9.0900	-0.547%	93,725	+114.191%
2025-08-18	9.0600	9.2700	9.060000	9.1400	+0.883%	134,352	+113.020%
2025-08-15	9.0700	9.1300	8.930000	9.0600	+0.443%	132,907	+114.901%
2025-08-14	9.1600	9.1600	8.970000	9.0200	-1.528%	92,970	+115.854%
2025-08-13	9.2900	9.3000	9.065000	9.1600	+0.109%	335,196	+112.555%
2025-08-12	9.0300	9.2700	9.000000	9.1500	+1.329%	154,677	+112.787%
2025-08-11	8.7100	9.0900	8.710000	9.0300	+3.436%	183,317	+115.615%
2025-08-08	8.8000	8.9000	8.610000	8.7300	-0.795%	106,584	+123.024%
2025-08-07	8.0900	8.9300	8.090000	8.8000	+10.414%	255,696	+121.250%
2025-08-06	7.9100	8.0300	7.810000	7.9700	+0.759%	81,188	+144.291%
2025-08-05	7.9400	7.9900	7.826800	7.9100	-0.753%	56,538	+146.144%
2025-08-04	7.8700	8.0050	7.870000	7.9700	+1.788%	71,578	+144.291%
2025-08-01	7.8400	7.9000	7.735000	7.8300	-1.385%	69,983	+148.659%
2025-07-31	7.9200	7.9500	7.805000	7.9400	0.000%	62,395	+145.214%
2025-07-30	8.1400	8.1450	7.875000	7.9400	-2.096%	53,938	+145.214%
2025-07-29	8.3000	8.3000	7.970000	8.1100	-1.816%	61,621	+140.074%
2025-07-28	8.2400	8.3000	8.140000	8.2600	+0.243%	63,880	+135.714%
2025-07-25	8.3300	8.3300	8.145000	8.2400	-0.242%	30,571	+136.286%
2025-07-24	8.2300	8.3300	8.200000	8.2600	-0.602%	89,916	+135.714%
2025-07-23	8.2500	8.3300	8.160000	8.3100	+1.714%	117,559	+134.296%
2025-07-22	8.0800	8.2800	8.050000	8.1700	+1.365%	93,730	+138.311%
2025-07-21	8.0100	8.0900	7.900000	8.0600	+1.511%	138,949	+141.563%
2025-07-18	8.0100	8.0100	7.810000	7.9400	-0.626%	119,520	+145.214%
2025-07-17	8.0200	8.0500	7.920000	7.9900	-0.374%	101,360	+143.680%
2025-07-16	7.9000	8.0200	7.760000	8.0200	+2.166%	156,314	+142.768%
2025-07-15	8.1800	8.1800	7.840000	7.8500	-3.086%	111,186	+148.025%
2025-07-14	8.1000	8.1200	8.000000	8.1000	-0.491%	142,155	+140.370%
2025-07-11	8.1900	8.2000	8.050000	8.1400	-1.333%	82,668	+139.189%
2025-07-10	8.2300	8.3700	8.140000	8.2500	+0.610%	117,382	+136.000%
2025-07-09	8.1000	8.2200	8.040000	8.2000	+2.372%	88,801	+137.439%
2025-07-08	8.0800	8.0900	7.970000	8.0100	-0.743%	102,284	+143.071%
2025-07-07	8.0800	8.2208	7.990000	8.0700	-0.982%	86,523	+141.264%
2025-07-03	8.0400	8.2000	8.040000	8.1500	+1.621%	64,473	+138.896%
2025-07-02	8.0300	8.0300	7.900000	8.0200	-0.125%	67,304	+142.768%
2025-07-01	8.0000	8.1300	7.895000	8.0300	+0.250%	97,980	+142.466%
2025-06-30	7.9500	8.0500	7.850000	8.0100	+1.650%	400,729	+143.071%
2025-06-27	8.0500	8.0500	7.810000	7.8800	-1.500%	568,170	+147.081%
2025-06-26	7.8700	8.0200	7.810000	8.0000	+2.041%	127,101	+143.375%
2025-06-25	7.9200	7.9200	7.770000	7.8400	-1.508%	137,709	+148.342%
2025-06-24	7.6900	7.9600	7.680000	7.9600	+3.646%	203,073	+144.598%
2025-06-23	7.5000	7.6900	7.465000	7.6800	+1.722%	135,962	+153.516%
2025-06-20	7.5700	7.7000	7.480000	7.5500	+0.266%	159,371	+157.881%
2025-06-18	7.6100	7.6500	7.380000	7.5300	-1.311%	316,891	+158.566%
2025-06-17	7.7000	7.7700	7.610000	7.6300	-1.421%	141,049	+155.177%
2025-06-16	7.7200	7.7800	7.660000	7.7400	+0.913%	119,335	+151.550%
2025-06-13	7.6500	7.7900	7.614200	7.6700	-1.287%	135,890	+153.846%
2025-06-12	7.7500	7.8300	7.650000	7.7700	+0.258%	96,162	+150.579%
2025-06-11	7.8000	7.8000	7.690000	7.7500	+0.389%	130,302	+151.226%
2025-06-10	7.6900	7.7700	7.660000	7.7200	+0.521%	119,451	+152.202%
2025-06-09	7.7800	7.8200	7.680000	7.6800	+0.130%	102,420	+153.516%
2025-06-06	7.7500	7.8200	7.640000	7.6700	-0.390%	136,452	+153.846%
2025-06-05	7.6400	7.7500	7.520000	7.7000	+0.785%	180,319	+152.857%
2025-06-04	7.5500	7.7850	7.511400	7.6400	+1.192%	171,234	+154.843%
2025-06-03	7.4700	7.6500	7.430000	7.5500	+0.936%	136,817	+157.881%
2025-06-02	7.5300	7.7300	7.470000	7.4800	-0.927%	233,274	+160.294%
2025-05-30	7.4400	7.5700	7.370000	7.5500	+2.165%	167,576	+157.881%
2025-05-29	7.3300	7.4200	7.220000	7.3900	+1.372%	120,411	+163.464%
2025-05-28	7.5700	7.6000	7.275000	7.2900	-4.079%	125,909	+167.078%
2025-05-27	7.4600	7.6350	7.410000	7.6000	+2.842%	134,484	+156.184%
2025-05-23	7.3000	7.4200	7.250000	7.3900	-0.135%	130,237	+163.464%
2025-05-22	7.5000	7.5400	7.370000	7.4000	-1.987%	123,755	+163.108%
2025-05-21	7.7500	7.9113	7.510000	7.5500	-3.699%	212,756	+157.881%
2025-05-20	7.8800	8.0000	7.800000	7.8400	-0.885%	130,606	+148.342%
2025-05-19	7.8200	8.0000	7.820000	7.9100	-0.503%	201,289	+146.144%
2025-05-16	8.0600	8.0600	7.929197	7.9500	-1.487%	113,004	+144.906%
2025-05-15	7.8600	8.1400	7.805000	8.0700	+3.065%	142,000	+141.264%
2025-05-14	7.9900	7.9900	7.790000	7.8300	-1.633%	272,656	+148.659%
2025-05-13	7.7500	8.0200	7.685000	7.9600	+3.243%	159,569	+144.598%
2025-05-12	8.0100	8.0900	7.570000	7.7100	-1.407%	226,278	+152.529%
2025-05-09	7.8500	7.8900	7.440000	7.8200	+0.385%	205,632	+148.977%
2025-05-08	8.5700	8.7950	7.060000	7.7900	-17.479%	384,663	+149.936%
2025-05-07	9.7000	9.7000	9.300000	9.4400	-1.564%	148,240	+106.250%
2025-05-06	9.3500	9.6200	9.350000	9.5900	+1.374%	58,960	+103.024%
2025-05-05	9.3400	9.5200	9.285000	9.4600	+0.745%	101,141	+105.814%
2025-05-02	9.2400	9.4700	9.140000	9.3900	+2.511%	81,300	+107.348%
2025-05-01	9.2000	9.3150	9.070000	9.1600	+0.439%	86,970	+112.555%
2025-04-30	9.1800	9.2500	8.870000	9.1200	-2.251%	127,228	+113.487%
2025-04-29	9.1500	9.4100	9.095000	9.3300	+1.193%	88,320	+108.682%
2025-04-28	9.1800	9.3000	9.040000	9.2200	+0.326%	100,295	+111.171%
2025-04-25	9.1700	9.2300	8.985000	9.1900	-0.970%	77,578	+111.861%
2025-04-24	9.1500	9.3100	9.140000	9.2800	+0.979%	105,084	+109.806%
2025-04-23	9.3300	9.4900	9.130000	9.1900	+1.435%	123,225	+111.861%
2025-04-22	9.0600	9.1600	8.895000	9.0600	+1.342%	96,825	+114.901%
2025-04-21	9.2300	9.2350	8.850000	8.9400	-4.077%	136,100	+117.785%
2025-04-17	9.2400	9.3700	9.125000	9.3200	+0.539%	128,308	+108.906%
2025-04-16	9.3600	9.4300	9.160000	9.2700	-1.383%	74,395	+110.032%
2025-04-15	9.4900	9.5700	9.370000	9.4000	-0.634%	106,774	+107.128%
2025-04-14	9.5300	9.5300	9.191100	9.4600	+1.393%	115,494	+105.814%
2025-04-11	9.2600	9.4298	9.075000	9.3300	+1.413%	91,947	+108.682%
2025-04-10	9.2200	9.4377	8.910000	9.2000	-3.463%	177,167	+111.630%
2025-04-09	8.8100	9.6790	8.700000	9.5300	+7.562%	189,453	+104.302%
2025-04-08	9.2800	9.4000	8.720000	8.8600	-1.774%	222,299	+119.752%
2025-04-07	8.8800	9.4150	8.580000	9.0200	-3.219%	272,153	+115.854%
2025-04-04	9.5600	9.6700	9.190000	9.3200	-6.800%	252,216	+108.906%
2025-04-03	10.0100	10.1569	9.830000	10.0000	-3.754%	199,358	+94.700%
2025-04-02	10.3400	10.4800	10.190000	10.3900	-0.953%	176,299	+87.392%
2025-04-01	10.4900	10.5650	10.320000	10.4900	-0.851%	193,209	+85.605%
2025-03-31	10.4500	10.6600	10.260000	10.5800	-0.189%	518,704	+84.026%
2025-03-28	10.8500	10.9500	10.550000	10.6000	-2.124%	151,783	+83.679%
2025-03-27	10.5400	10.8600	10.460000	10.8300	+1.977%	276,301	+79.778%
2025-03-26	10.8200	10.9100	10.580000	10.6200	-1.576%	143,624	+83.333%
2025-03-25	10.7400	10.9400	10.680000	10.7900	+1.030%	220,476	+80.445%
2025-03-24	10.6800	10.8850	10.630000	10.6800	+0.945%	157,634	+82.303%
2025-03-21	10.1100	10.8200	10.100000	10.5800	+5.694%	367,532	+84.026%
2025-03-20	9.9900	10.1000	9.780000	10.0100	-0.596%	241,375	+94.505%
2025-03-19	9.8800	10.1300	9.870000	10.0700	+2.026%	172,559	+93.347%
2025-03-18	9.7000	9.9400	9.640000	9.8700	-0.101%	134,326	+97.264%
2025-03-17	9.9100	10.1200	9.865000	9.8800	-1.200%	96,824	+97.065%
2025-03-14	10.0300	10.1900	9.960000	10.0000	+0.200%	100,411	+94.700%
2025-03-13	10.2000	10.3000	9.890000	9.9800	-2.634%	124,599	+95.090%
2025-03-12	9.9300	10.4500	9.750000	10.2500	+3.327%	243,140	+89.951%
2025-03-11	9.8900	10.0600	9.780000	9.9200	-0.101%	168,175	+96.270%
2025-03-10	10.1800	10.5500	9.870000	9.9300	-4.151%	227,432	+96.073%
2025-03-07	10.3600	10.7050	10.310500	10.3600	+0.485%	169,265	+87.934%
2025-03-06	9.9900	10.7850	9.658900	10.3100	+12.187%	324,513	+88.846%
2025-03-05	9.2800	9.3750	8.990000	9.1900	-1.183%	189,678	+111.861%
2025-03-04	9.3000	9.4300	9.110000	9.3000	-1.587%	162,841	+109.355%
2025-03-03	9.8600	9.9201	9.340000	9.4500	-3.963%	129,982	+106.032%

document.getElementById("DbT2kH").onerror = function(){this.style.display='none';}; .dark-mode .P7tgtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7tgtZ{ color: #333333; background-color: white; border: 2px solid #333333; }MGMistras Group Inc.stock NYSE

MG
Mistras Group Inc.
stock NYSE