Free Trial

Mistras Group (MG) Stock Chart & Stock Price History

Mistras Group logo
$10.01 -0.39 (-3.71%)
Closing price 04/3/2025 03:59 PM Eastern
Extended Trading
$10.00 -0.01 (-0.05%)
As of 04/3/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Mistras Group Stock Price Performance

5 Day
Performance
-6.21%
1 Month
Performance
+5.38%
3 Month
Performance
+9.34%
6 Month
Performance
-10.44%
Year-To-Date
Performance
+9.82%
1 Year
Performance
+2.68%
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, 4, 2025

Remove Ads

Mistras Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$10.02$10.58
+5.59%
$10.82$10.10397,245 shs$328.32 million
03/20/2025$10.07$10.02
-0.45%
$10.10$9.78284,967 shs$310.94 million
03/19/2025$9.87$10.07
+1.96%
$10.13$9.87173,564 shs$312.34 million
03/18/2025$9.90$9.87
-0.23%
$9.94$9.64138,385 shs$306.35 million
03/17/2025$10.01$9.90
-1.10%
$10.12$9.8798,654 shs$307.06 million
03/14/2025$9.97$10.01
+0.40%
$10.19$9.96101,635 shs$310.26 million
03/13/2025$10.22$9.97
-2.52%
$10.30$9.89126,985 shs$309.02 million
03/12/2025$9.95$10.22
+2.80%
$10.45$9.75246,079 shs$317.02 million
03/11/2025$9.96$9.95
-0.15%
$10.06$9.78173,760 shs$308.39 million
03/10/2025$10.36$9.96
-3.82%
$10.55$9.87229,180 shs$308.86 million
03/07/2025$10.32$10.36
+0.31%
$10.71$10.31169,906 shs$321.14 million
03/06/2025$9.19$10.32
+12.33%
$10.79$9.66325,181 shs$320.15 million
03/05/2025$9.32$9.19
-1.38%
$9.38$8.99189,971 shs$285.01 million
03/04/2025$9.44$9.32
-1.29%
$9.43$9.11169,125 shs$289.01 million
03/03/2025$9.86$9.44
-4.24%
$9.92$9.34130,904 shs$292.80 million

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