Mistras Group (MG) Stock Chart & Stock Price History $9.96 +0.01 (+0.11%) Closing price 03:59 PM EasternExtended Trading$10.00 +0.04 (+0.39%) As of 04:01 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Mistras Group Stock Price Performance 5 Day Performance+1.51%1 Month Performance+12.01%3 Month Performance-9.77%6 Month Performance+0.45%Year-To-Date Performance+10.65%1 Year Performance+26.74% 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. Email Address MG Stock Chart for Tuesday, January, 28, 2025 MG Chart by TradingView Mistras 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 Capitalization01/27/2025$10.06$9.97-0.87%$10.17$9.91182,531 shs$309.11 million01/24/2025$9.88$10.06+1.81%$10.14$9.89138,234 shs$311.81 million01/23/2025$9.69$9.88+1.92%$9.94$9.64119,518 shs$306.26 million01/22/2025$9.86$9.69-1.70%$9.92$9.65215,694 shs$300.49 million01/21/2025$9.63$9.86+2.40%$10.01$9.67142,726 shs$305.70 million01/20/2025$9.63$9.63$9.68$9.5296,776 shs$298.53 million01/17/2025$9.50$9.63+1.32%$9.68$9.5296,776 shs$298.53 million01/16/2025$9.48$9.50+0.23%$9.56$9.4483,280 shs$294.66 million01/15/2025$9.23$9.48+2.71%$9.67$9.3582,997 shs$293.98 million01/14/2025$9.05$9.23+1.99%$9.24$9.0484,864 shs$286.22 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. 01/13/2025$8.93$9.05+1.34%$9.08$8.8590,801 shs$280.64 million01/10/2025$8.94$8.93-0.11%$9.03$8.83144,131 shs$276.92 million01/09/2025$8.94$8.94$8.98$8.78101,963 shs$277.23 million01/08/2025$8.91$8.94+0.34%$8.98$8.78101,963 shs$277.23 million01/07/2025$9.06$8.91-1.66%$9.22$8.8393,283 shs$276.30 million01/06/2025$9.10$9.06-0.44%$9.33$9.06123,747 shs$280.95 million01/03/2025$8.88$9.10+2.48%$9.13$8.8872,686 shs$282.19 million01/02/2025$9.06$8.88-1.99%$9.23$8.81141,654 shs$275.37 million01/01/2025$9.06$9.06$9.20$8.98513,439 shs$280.95 million12/31/2024$8.99$9.06+0.78%$9.20$8.98513,439 shs$280.95 million12/30/2024$8.95$8.99+0.45%$9.05$8.80126,330 shs$278.78 million12/27/2024$9.09$8.95-1.54%$9.08$8.72117,472 shs$277.54 million Related Companies Franklin Covey Stock Chart Acacia Research Stock Chart Odyssey Marine Exploration Stock Chart Verisk Analytics Stock Chart Equifax Stock Chart FTI Consulting Stock Chart Dun & Bradstreet Stock Chart Exponent Stock Chart CBIZ Stock Chart ICF International 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 1/28/2025 by MarketBeat.com Staff From Our PartnersBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredTrillion-Dollar Crypto PlayPotential $20-trillion opportunity? Put $500 into THIS AI Coin for 2025… Crypto 101 Media | SponsoredPlease take this warning seriously...I’m here to issue a stark warning to you about an unexpected $2 trillion shock that could impact every trader ...Timothy Sykes | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | 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.
Free MG Stock Alerts