5 DAY PERFORMANCE
+29.22%
1 MONTH PERFORMANCE
+31.19%
3 MONTH PERFORMANCE
+14.76%
6 MONTH PERFORMANCE
-5.89%
YEAR-TO-DATE PERFORMANCE
+17.72%
1 YEAR PERFORMANCE
+50.44%
Montrose Environmental Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $28.64 | $29.22 (2.03%) | $29.80 | $27.31 | 697.63 K | $1.03 B |
| 02/26/2026 | $25.35 | $28.63 (12.94%) | $28.97 | $25.10 | 1.19 M | $1.01 B |
| 02/25/2026 | $23.04 | $23.38 (1.48%) | $23.38 | $22.44 | 702.87 K | $821.11 M |
| 02/24/2026 | $22.39 | $22.62 (1.03%) | $23.12 | $22.05 | 479.00 K | $794.41 M |
| 02/23/2026 | $22.70 | $22.28 (-1.85%) | $22.99 | $22.02 | 392.00 K | $782.47 M |
| 02/20/2026 | $22.19 | $23.09 (4.06%) | $23.15 | $22.19 | 367.60 K | $815.08 M |
| 02/19/2026 | $21.80 | $22.63 (3.81%) | $22.65 | $21.80 | 483.60 K | $798.84 M |
| 02/18/2026 | $21.45 | $22.09 (2.98%) | $22.25 | $21.45 | 538.90 K | $779.78 M |
| 02/17/2026 | $20.73 | $21.42 (3.33%) | $21.73 | $20.49 | 810.91 K | $756.13 M |
| 02/13/2026 | $21.94 | $20.49 (-6.61%) | $22.47 | $20.48 | 468.50 K | $723.30 M |
| 02/12/2026 | $24.85 | $21.91 (-11.83%) | $24.85 | $21.77 | 377.20 K | $773.42 M |
| 02/11/2026 | $25.12 | $24.55 (-2.27%) | $25.28 | $24.22 | 146.40 K | $866.62 M |
| 02/10/2026 | $24.93 | $24.87 (-0.24%) | $25.48 | $24.58 | 213.80 K | $877.91 M |
| 02/09/2026 | $24.73 | $24.81 (0.32%) | $25.13 | $24.56 | 188.10 K | $875.79 M |
| 02/06/2026 | $23.91 | $24.69 (3.26%) | $24.89 | $23.86 | 290.52 K | $871.56 M |
| 02/05/2026 | $23.53 | $23.53 (0%) | $24.02 | $23.36 | 335.24 K | $830.61 M |
| 02/04/2026 | $23.10 | $23.94 (3.64%) | $24.05 | $22.81 | 283.00 K | $845.08 M |
| 02/03/2026 | $23.10 | $22.94 (-0.69%) | $23.69 | $22.08 | 326.35 K | $809.78 M |
| 02/02/2026 | $22.41 | $23.17 (3.39%) | $23.29 | $21.92 | 351.85 K | $817.90 M |
| 01/30/2026 | $22.18 | $22.28 (0.45%) | $22.41 | $22.03 | 308.84 K | $786.48 M |
| 01/29/2026 | $22.45 | $22.20 (-1.11%) | $22.45 | $21.49 | 280.24 K | $783.66 M |
| 01/28/2026 | $23.25 | $22.45 (-3.44%) | $23.25 | $22.42 | 370.40 K | $792.49 M |
| 01/27/2026 | $23.15 | $23.22 (0.3%) | $23.42 | $22.94 | 405.97 K | $819.67 M |
| 01/26/2026 | $22.95 | $23.27 (1.39%) | $23.28 | $22.82 | 234.87 K | $821.43 M |
| 01/23/2026 | $23.24 | $22.98 (-1.12%) | $23.54 | $22.51 | 274.32 K | $811.19 M |
| 01/22/2026 | $22.39 | $23.43 (4.64%) | $23.58 | $22.35 | 373.40 K | $827.08 M |
| 01/21/2026 | $21.51 | $22.24 (3.39%) | $22.51 | $21.41 | 448.42 K | $785.07 M |
| 01/20/2026 | $21.39 | $21.12 (-1.26%) | $21.58 | $20.95 | 310.60 K | $745.54 M |
| 01/16/2026 | $23.43 | $21.83 (-6.83%) | $23.69 | $21.82 | 335.82 K | $770.60 M |
| 01/15/2026 | $23.18 | $23.61 (1.86%) | $23.81 | $22.82 | 386.24 K | $833.43 M |
| 01/14/2026 | $25.73 | $23.10 (-10.22%) | $26.07 | $22.69 | 609.22 K | $815.43 M |
| 01/13/2026 | $25.71 | $25.99 (1.09%) | $26.10 | $25.45 | 203.24 K | $917.45 M |
| 01/12/2026 | $26.46 | $25.91 (-2.08%) | $26.51 | $25.84 | 358.60 K | $914.62 M |
| 01/09/2026 | $25.95 | $26.33 (1.46%) | $26.94 | $25.90 | 262.20 K | $929.45 M |
| 01/08/2026 | $25.17 | $25.75 (2.3%) | $25.95 | $25.17 | 221.30 K | $908.98 M |
| 01/07/2026 | $25.80 | $25.22 (-2.25%) | $26.08 | $25.03 | 216.00 K | $890.27 M |
| 01/06/2026 | $25.63 | $25.87 (0.94%) | $25.94 | $25.29 | 210.05 K | $913.21 M |
| 01/05/2026 | $24.75 | $25.76 (4.08%) | $26.11 | $24.75 | 257.10 K | $909.33 M |
| 01/02/2026 | $24.77 | $24.88 (0.44%) | $25.10 | $24.21 | 291.60 K | $878.26 M |
| 12/31/2025 | $25.66 | $24.83 (-3.23%) | $25.66 | $24.65 | 230.20 K | $876.50 M |
| 12/30/2025 | $26.34 | $25.58 (-2.89%) | $26.34 | $25.43 | 214.60 K | $902.97 M |
| 12/29/2025 | $25.81 | $26.23 (1.63%) | $26.43 | $25.77 | 200.03 K | $925.92 M |
| 12/26/2025 | $26.14 | $26.04 (-0.38%) | $26.14 | $25.63 | 140.30 K | $919.21 M |
| 12/24/2025 | $26.05 | $26.27 (0.84%) | $26.41 | $26.04 | 97.70 K | $927.33 M |
| 12/23/2025 | $26.11 | $26.11 (0%) | $26.48 | $25.90 | 214.91 K | $921.68 M |
| 12/22/2025 | $26.30 | $26.06 (-0.91%) | $26.79 | $25.89 | 251.74 K | $919.92 M |
| 12/19/2025 | $25.07 | $26.13 (4.23%) | $26.44 | $25.04 | 784.55 K | $922.39 M |
| 12/18/2025 | $25.56 | $25.30 (-1.02%) | $26.05 | $25.24 | 288.90 K | $893.09 M |
| 12/17/2025 | $26.38 | $25.18 (-4.55%) | $26.67 | $25.16 | 341.20 K | $888.85 M |
| 12/16/2025 | $26.78 | $26.40 (-1.42%) | $27.50 | $26.37 | 516.53 K | $931.92 M |
| 12/15/2025 | $26.98 | $27.00 (0.07%) | $27.29 | $26.34 | 308.20 K | $953.10 M |
| 12/12/2025 | $27.49 | $26.71 (-2.84%) | $27.51 | $26.31 | 389.90 K | $942.86 M |
| 12/11/2025 | $26.31 | $27.36 (3.99%) | $27.63 | $26.21 | 388.60 K | $965.81 M |
| 12/10/2025 | $26.34 | $26.23 (-0.42%) | $26.53 | $25.75 | 471.82 K | $925.92 M |
| 12/09/2025 | $26.49 | $26.50 (0.04%) | $26.70 | $26.26 | 298.14 K | $935.45 M |
| 12/08/2025 | $26.41 | $26.69 (1.06%) | $26.82 | $26.04 | 439.54 K | $942.16 M |
| 12/05/2025 | $25.94 | $26.30 (1.39%) | $26.40 | $25.83 | 353.00 K | $928.39 M |
| 12/04/2025 | $26.06 | $26.07 (0.04%) | $26.85 | $25.70 | 446.01 K | $920.27 M |
| 12/03/2025 | $25.26 | $26.06 (3.17%) | $26.64 | $25.24 | 440.80 K | $919.92 M |
| 12/02/2025 | $25.56 | $24.96 (-2.35%) | $25.56 | $24.94 | 167.44 K | $881.09 M |
| 12/01/2025 | $25.60 | $25.47 (-0.51%) | $26.03 | $25.44 | 292.40 K | $899.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
