Mistras Group Inc. (MG)
NYSE: MG
· Real-Time Price · USD
9.77
-0.19 (-1.91%)
At close: Oct 03, 2025, 3:59 PM
9.67
-0.99%
After-hours: Oct 03, 2025, 06:55 PM EDT
MG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.98 | 10.14 | 9.71 | 9.77 | 9.77 | -1.91% | 103,445 |
| Oct 2, 2025 | 10.22 | 10.51 | 9.93 | 9.96 | 9.96 | -2.64% | 137,946 |
| Oct 1, 2025 | 9.89 | 10.31 | 9.81 | 10.23 | 10.23 | 3.96% | 175,218 |
| Sep 30, 2025 | 9.97 | 10.10 | 9.65 | 9.84 | 9.84 | -0.61% | 187,800 |
| Sep 29, 2025 | 9.75 | 10.07 | 9.66 | 9.90 | 9.90 | 2.27% | 169,313 |
| Sep 26, 2025 | 9.60 | 9.79 | 9.60 | 9.68 | 9.68 | 1.04% | 80,733 |
| Sep 25, 2025 | 9.61 | 9.72 | 9.49 | 9.58 | 9.58 | -0.93% | 103,366 |
| Sep 24, 2025 | 9.93 | 10.04 | 9.63 | 9.67 | 9.67 | -2.42% | 156,127 |
| Sep 23, 2025 | 9.79 | 9.95 | 9.69 | 9.91 | 9.91 | 1.33% | 133,012 |
| Sep 22, 2025 | 9.53 | 9.83 | 9.51 | 9.78 | 9.78 | 2.62% | 173,800 |
| Sep 19, 2025 | 9.80 | 9.81 | 9.50 | 9.53 | 9.53 | -3.05% | 291,646 |
| Sep 18, 2025 | 9.42 | 9.97 | 9.42 | 9.83 | 9.83 | 4.46% | 129,200 |
| Sep 17, 2025 | 9.54 | 9.62 | 9.35 | 9.41 | 9.41 | -1.16% | 117,000 |
| Sep 16, 2025 | 9.51 | 9.59 | 9.40 | 9.52 | 9.52 | -0.31% | 74,200 |
| Sep 15, 2025 | 9.49 | 9.60 | 9.44 | 9.55 | 9.55 | 0.74% | 146,015 |
| Sep 12, 2025 | 9.74 | 9.75 | 9.44 | 9.48 | 9.48 | -2.47% | 73,900 |
| Sep 11, 2025 | 9.52 | 9.75 | 9.52 | 9.72 | 9.72 | 1.99% | 89,600 |
| Sep 10, 2025 | 9.54 | 9.56 | 9.41 | 9.53 | 9.53 | 0.00% | 67,642 |
| Sep 9, 2025 | 9.69 | 9.69 | 9.49 | 9.53 | 9.53 | -1.85% | 60,200 |
| Sep 8, 2025 | 9.75 | 9.81 | 9.67 | 9.71 | 9.71 | -0.21% | 86,335 |
Page 1 of 136