Mistras Group (MG) Stock Chart & Stock Price History $8.73 +0.28 (+3.31%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Mistras Group Stock Price Performance5 Day Performance-21.42%1 Month Performance-22.74%3 Month Performance-13.39%6 Month Performance-5.42%Year-To-Date Performance+19.26%1 Year Performance+64.10% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here MG Stock Chart for Saturday, November, 2, 2024 MG Chart by TradingView Mistras Group Share 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 Capitalization11/01/2024$8.45$8.73+3.31%$8.97$8.52338,581 shs$270.46 million10/31/2024$11.10$8.45-23.87%$9.43$8.10374,774 shs$261.76 million10/30/2024$11.27$11.10-1.51%$11.35$10.97157,072 shs$343.73 million10/29/2024$11.11$11.27+1.44%$11.45$11.00129,636 shs$349.00 million10/28/2024$10.74$11.11+3.45%$11.15$10.64128,676 shs$344.04 million10/25/2024$10.84$10.74-0.92%$10.95$10.6983,265 shs$332.73 million Get the Latest News and Ratings for MG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mistras Group and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$11.18$10.84-3.04%$11.18$10.8392,848 shs$335.68 million10/23/2024$11.27$11.18-0.80%$11.27$11.0559,081 shs$346.21 million10/22/2024$11.71$11.27-3.72%$11.65$11.2785,012 shs$349.00 million10/21/2024$12.20$11.71-4.06%$12.16$11.70142,629 shs$362.47 million10/18/2024$12.31$12.20-0.89%$12.34$12.11108,209 shs$377.80 million10/17/2024$11.86$12.31+3.79%$12.44$11.93167,309 shs$381.20 million10/16/2024$11.55$11.86+2.68%$11.91$11.56179,312 shs$367.27 million10/15/2024$11.61$11.55-0.52%$11.84$11.43141,727 shs$357.67 million10/14/2024$11.52$11.61+0.78%$11.65$11.27154,362 shs$359.53 million10/11/2024$11.07$11.52+4.07%$11.53$11.00127,959 shs$356.89 million10/10/2024$11.15$11.07-0.72%$11.13$10.8083,501 shs$342.81 million10/09/2024$11.08$11.15+0.63%$11.53$11.02110,049 shs$345.28 million10/08/2024$11.42$11.08-2.98%$11.44$10.9988,267 shs$343.11 million10/07/2024$11.30$11.42+1.06%$11.59$11.21101,281 shs$353.64 million10/04/2024$11.11$11.30+1.71%$11.43$11.17120,986 shs$349.93 million10/03/2024$11.30$11.11-1.68%$11.21$10.92100,442 shs$344.04 million10/02/2024$11.33$11.30-0.26%$11.43$11.2382,007 shs$349.93 million10/01/2024$11.37$11.33-0.35%$11.35$10.87167,778 shs$350.86 million09/30/2024$11.15$11.37+1.97%$11.39$11.15517,557 shs$352.10 million09/27/2024$11.24$11.14-0.89%$11.42$11.10151,226 shs$344.97 million09/26/2024$11.15$11.24+0.81%$11.43$11.13119,758 shs$348.07 million09/25/2024$11.34$11.15-1.68%$11.40$11.06122,770 shs$351.17 million09/24/2024$10.76$11.34+5.39%$11.56$10.95231,822 shs$351.17 million09/23/2024$11.28$10.76-4.61%$11.25$10.60143,291 shs$333.21 million09/20/2024$10.91$11.24+3.02%$11.29$10.72455,621 shs$348.07 million09/19/2024$10.67$10.91+2.25%$10.99$10.56242,853 shs$337.85 million09/18/2024$10.63$10.67+0.38%$10.97$10.5285,075 shs$330.42 million09/17/2024$10.67$10.63-0.37%$10.78$10.54153,819 shs$329.18 million09/16/2024$10.77$10.67-0.93%$10.79$10.4781,164 shs$330.42 million09/13/2024$10.66$10.77+1.03%$10.80$10.6462,894 shs$333.66 million09/12/2024$10.59$10.66+0.66%$10.73$10.4895,422 shs$330.11 million09/11/2024$10.81$10.59-2.04%$10.73$10.3991,932 shs$327.94 million09/10/2024$10.45$10.81+3.44%$10.83$10.43120,408 shs$334.89 million09/09/2024$10.84$10.45-3.60%$10.90$10.45132,368 shs$323.74 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$10.81$10.87+0.56%$11.06$10.66119,249 shs$336.61 million09/05/2024$11.08$10.81-2.44%$11.07$10.74157,274 shs$334.75 million09/04/2024$11.24$11.08-1.42%$11.26$11.0097,006 shs$343.11 million09/03/2024$11.96$11.24-6.02%$11.96$11.17168,830 shs$348.07 million09/02/2024$11.96$11.96$11.99$11.63119,100 shs$370.37 million08/30/2024$11.63$11.97+2.92%$12.00$11.63119,188 shs$370.68 million08/29/2024$11.53$11.63+0.87%$11.68$11.5078,082 shs$360.15 million08/28/2024$11.85$11.53-2.70%$11.95$11.47139,792 shs$357.05 million08/27/2024$12.05$11.85-1.66%$12.00$11.72139,060 shs$366.96 million08/26/2024$11.82$12.05+1.95%$12.15$11.50180,708 shs$373.15 million08/23/2024$11.63$11.82+1.63%$11.84$11.50137,248 shs$366.03 million08/22/2024$11.75$11.63-1.02%$11.85$11.56107,591 shs$360.15 million08/21/2024$12.10$11.75-2.89%$12.20$11.74149,985 shs$363.86 million08/20/2024$11.70$12.10+3.42%$12.14$11.78191,510 shs$374.70 million08/19/2024$11.50$11.70+1.74%$11.75$11.41164,052 shs$362.31 million08/16/2024$10.98$11.50+4.74%$11.60$10.90228,182 shs$356.12 million08/15/2024$10.73$10.98+2.33%$11.11$10.82219,155 shs$340.02 million08/14/2024$10.80$10.73-0.65%$10.89$10.5074,218 shs$332.28 million08/13/2024$10.05$10.80+7.46%$10.96$10.00248,808 shs$334.44 million08/12/2024$9.89$10.05+1.62%$10.08$9.77176,868 shs$311.22 million08/09/2024$9.78$9.90+1.23%$10.12$9.78152,702 shs$306.57 million08/08/2024$9.49$9.78+3.06%$9.89$9.5581,269 shs$302.86 million08/07/2024$9.66$9.49-1.76%$9.57$9.20137,987 shs$293.88 million08/06/2024$9.90$9.66-2.42%$9.78$9.56110,136 shs$299.14 million08/05/2024$10.08$9.90-1.79%$10.15$9.50212,989 shs$306.60 million08/02/2024$10.14$10.08-0.59%$10.11$9.89101,292 shs$312.18 million08/01/2024$10.00$10.14+1.40%$11.94$10.12425,778 shs$314.04 million Related Companies CRA International Stock Chart Franklin Covey Stock Chart Acacia Research Stock Chart Odyssey Marine Exploration Stock Chart Verisk Analytics Stock Chart Equifax Stock Chart FTI Consulting Stock Chart Exponent Stock Chart Dun & Bradstreet Stock Chart CBIZ Stock Chart Receive MG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mistras Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MG) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | 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 Mistras Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mistras 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.
