The Mission Group (TMG) Stock Chart & Stock Price History GBX 23.38 -0.63 (-2.60%) As of 12:38 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock The Mission Group Stock Price Performance 5 Day Performance-4.98%1 Month Performance-6.95%3 Month Performance-13.43%6 Month Performance+22.80%Year-To-Date Performance-5.36%1 Year Performance+3.89% Receive TMG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. Email Address TMG Stock Chart for Friday, April, 4, 2025 TMG Chart by TradingViewRemove Ads The Mission Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025GBX 24GBX 23.60-1.67%GBX 24.35GBX 23.5024,815 shs£21.17 million04/02/2025GBX 23.68GBX 24+1.37%GBX 24.50GBX 23.6840,687 shs£21.53 million04/01/2025GBX 23.68GBX 23.68GBX 25GBX 23.6820,077 shs£21.24 million03/31/2025GBX 24.60GBX 23.68-3.76%GBX 24GBX 23.682,000 shs£21.24 million03/28/2025GBX 24GBX 24.60+2.50%GBX 24.64GBX 23.60113,428 shs£22.07 million03/27/2025GBX 22.80GBX 24+5.26%GBX 25GBX 22.50693,316 shs£21.53 million03/26/2025GBX 26GBX 22.80-12.31%GBX 26.40GBX 221.19 million shs£20.45 million03/25/2025GBX 28.60GBX 26-9.09%GBX 28.50GBX 25358,586 shs£23.32 million03/24/2025GBX 26.80GBX 28.60+6.72%GBX 28.60GBX 26.8079,409 shs£25.66 million03/21/2025GBX 26.57GBX 26.80+0.88%GBX 26.80GBX 2611,841 shs£24.04 million Get the Latest News and Ratings for TMG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025GBX 26.80GBX 26.57-0.88%GBX 27.90GBX 26.5731,362 shs£23.83 million03/19/2025GBX 26.74GBX 26.80+0.22%GBX 26.80GBX 2678,611 shs£24.04 million03/18/2025GBX 26.20GBX 26.74+2.06%GBX 26.90GBX 26173,928 shs£23.99 million03/17/2025GBX 26.40GBX 26.20-0.76%GBX 27GBX 26.2047,066 shs£23.50 million03/14/2025GBX 26.10GBX 26.40+1.15%GBX 26.50GBX 26.4032,802 shs£23.68 million03/13/2025GBX 26.40GBX 26.10-1.14%GBX 26.68GBX 26.1024,796 shs£23.41 million03/12/2025GBX 26.70GBX 26.40-1.12%GBX 26.40GBX 26.1524,844 shs£23.68 million03/11/2025GBX 26.40GBX 26.70+1.14%GBX 26.74GBX 26.30252,498 shs£23.95 million03/10/2025GBX 25.86GBX 26.40+2.11%GBX 27GBX 25.7453,505 shs£23.68 million03/07/2025GBX 25.30GBX 25.86+2.19%GBX 27GBX 25.5034,340 shs£23.19 million03/06/2025GBX 25.50GBX 25.30-0.78%GBX 25.90GBX 25.3049,300 shs£22.70 million03/05/2025GBX 25.12GBX 25.50+1.51%GBX 25.90GBX 25.0562,128 shs£22.88 million03/04/2025GBX 26.70GBX 25.12-5.92%GBX 26.40GBX 25.1076,293 shs£22.53 million03/03/2025GBX 26.50GBX 26.70+0.75%GBX 27GBX 2650,351 shs£23.95 million Related Companies System1 Group Stock Price Chart The Pebble Group Stock Price Chart Centaur Media Stock Price Chart NAHL Group Stock Price Chart Ebiquity Stock Price Chart Dianomi Stock Price Chart Grand Vision Media Stock Price Chart Silver Bullet Data Services Group Stock Price Chart Mirriad Advertising Stock Price Chart SpaceandPeople Stock Price Chart Receive TMG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TMG) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | SponsoredControversial opinion: Volume isn't enough.Don’t be fooled by volume alone — it's just one piece of the trading puzzle. High demand doesn’t matter if sup...MillPub | SponsoredRUTHLESS Musk Move >> coming June 1?Elon Musk has made headlines with everything from mass layoffs to political drama — but his next move could sh...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Mission Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share The Mission Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
