Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

Mistras Group logo
$9.26 +0.07 (+0.76%)
As of 04/24/2025 03:52 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Mistras Group Stock Price Performance

5 Day
Performance
-0.21%
1 Month
Performance
-13.90%
3 Month
Performance
-7.61%
6 Month
Performance
-13.50%
Year-To-Date
Performance
+2.54%
1 Year
Performance
+5.21%
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.

MG Stock Chart for Friday, April, 25, 2025

Mistras Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$9.18$9.29
+1.20%
$9.31$9.14105,084 shs$290.83 million
04/23/2025$9.09$9.18
+1.02%
$9.49$9.13123,225 shs$287.39 million
04/22/2025$8.96$9.09
+1.42%
$9.16$8.9096,825 shs$284.48 million
04/21/2025$9.31$8.96
-3.76%
$9.23$8.85136,100 shs$280.50 million
04/18/2025$9.31$9.31$9.37$9.13128,308 shs$291.46 million
04/17/2025$9.26$9.31
+0.54%
$9.37$9.13128,308 shs$291.46 million
04/16/2025$9.39$9.26
-1.41%
$9.43$9.1674,395 shs$289.89 million
04/15/2025$9.45$9.39
-0.61%
$9.57$9.37106,774 shs$291.45 million
04/14/2025$9.36$9.45
+0.96%
$9.53$9.19115,494 shs$293.25 million
04/11/2025$9.26$9.36
+1.13%
$9.43$9.0891,947 shs$290.46 million
04/10/2025$9.55$9.26
-3.09%
$9.44$8.91177,167 shs$287.20 million
04/09/2025$8.85$9.55
+7.97%
$9.68$8.70189,453 shs$296.36 million
04/09/2025$8.85$9.55
+7.97%
$9.68$8.70189,453 shs$296.36 million
04/08/2025$9.02$8.85
-1.89%
$9.40$8.72222,299 shs$274.48 million
04/08/2025$9.02$8.85
-1.89%
$9.40$8.72222,299 shs$274.48 million
04/07/2025$9.34$9.02
-3.47%
$9.42$8.58272,153 shs$279.75 million
04/04/2025$10.01$9.34
-6.66%
$9.67$9.19252,216 shs$289.81 million
04/03/2025$10.40$10.01
-3.80%
$10.16$9.83199,348 shs$310.48 million
04/02/2025$10.50$10.40
-0.92%
$10.48$10.19176,199 shs$322.73 million
04/01/2025$10.61$10.50
-1.07%
$10.57$10.32193,209 shs$325.74 million
03/31/2025$10.61$10.61
+0.01%
$10.66$10.26518,704 shs$329.25 million
03/28/2025$10.85$10.61
-2.19%
$10.95$10.55151,783 shs$329.22 million
03/27/2025$10.60$10.85
+2.36%
$10.86$10.46276,300 shs$336.57 million
03/26/2025$10.79$10.60
-1.80%
$10.91$10.58144,602 shs$328.82 million
03/25/2025$10.69$10.79
+0.94%
$10.94$10.68223,145 shs$334.84 million
03/24/2025$10.58$10.69
+1.04%
$10.89$10.63158,256 shs$331.73 million

This page (NYSE:MG) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners