Montrose Environmental Gr... (MEG)
NYSE: MEG
· Real-Time Price · USD
28.35
0.40 (1.43%)
At close: Oct 03, 2025, 3:59 PM
27.78
-2.01%
After-hours: Oct 03, 2025, 07:14 PM EDT
MEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.14 | 29.17 | 27.41 | 28.37 | 28.37 | 1.50% | 384,658 |
| Oct 2, 2025 | 28.24 | 28.24 | 27.19 | 27.95 | 27.95 | -0.75% | 450,200 |
| Oct 1, 2025 | 27.19 | 28.18 | 26.88 | 28.16 | 28.16 | 2.55% | 419,700 |
| Sep 30, 2025 | 27.51 | 27.59 | 26.42 | 27.46 | 27.46 | -0.87% | 404,700 |
| Sep 29, 2025 | 28.17 | 28.17 | 27.48 | 27.70 | 27.70 | -0.11% | 306,440 |
| Sep 26, 2025 | 27.96 | 28.12 | 27.65 | 27.73 | 27.73 | -0.61% | 254,031 |
| Sep 25, 2025 | 27.69 | 28.48 | 27.46 | 27.90 | 27.90 | -0.11% | 316,170 |
| Sep 24, 2025 | 28.04 | 28.29 | 27.36 | 27.93 | 27.93 | 0.29% | 466,800 |
| Sep 23, 2025 | 29.06 | 29.23 | 27.81 | 27.85 | 27.85 | -3.67% | 372,627 |
| Sep 22, 2025 | 28.53 | 29.04 | 28.12 | 28.91 | 28.91 | 1.19% | 499,900 |
| Sep 19, 2025 | 29.61 | 29.90 | 28.50 | 28.57 | 28.57 | -2.92% | 917,100 |
| Sep 18, 2025 | 29.64 | 29.68 | 28.88 | 29.43 | 29.43 | 0.34% | 509,231 |
| Sep 17, 2025 | 30.42 | 30.97 | 29.33 | 29.33 | 29.33 | -3.84% | 482,700 |
| Sep 16, 2025 | 31.11 | 31.11 | 30.30 | 30.50 | 30.50 | -0.49% | 381,100 |
| Sep 15, 2025 | 30.19 | 31.16 | 29.94 | 30.65 | 30.65 | 2.82% | 563,374 |
| Sep 12, 2025 | 29.90 | 30.28 | 29.44 | 29.81 | 29.81 | -0.63% | 392,615 |
| Sep 11, 2025 | 29.18 | 30.63 | 29.18 | 30.00 | 30.00 | 3.38% | 552,322 |
| Sep 10, 2025 | 28.55 | 29.38 | 28.38 | 29.02 | 29.02 | 1.75% | 377,628 |
| Sep 9, 2025 | 29.33 | 29.33 | 27.95 | 28.52 | 28.52 | -2.33% | 403,025 |
| Sep 8, 2025 | 30.25 | 30.25 | 28.79 | 29.20 | 29.20 | -3.98% | 385,803 |
Page 1 of 66