-
5 DAY PERFORMANCE
-3.55% -
1 MONTH PERFORMANCE
-32.90% -
3 MONTH PERFORMANCE
-42.93% -
6 MONTH PERFORMANCE
-61.67% -
YEAR-TO-DATE PERFORMANCE
-43.32% -
1 YEAR PERFORMANCE
-42.61%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.78 | $18.22 (-3.01%) | $18.95 | $18.02 | 294,692 | $623.55 M |
| 11/21/2024 | $18.03 | $18.82 (4.38%) | $20.22 | $17.76 | 1.26 M | $644.43 M |
| 11/20/2024 | $16.45 | $17.94 (9.06%) | $18.03 | $16.06 | 1.49 M | $614.30 M |
| 11/19/2024 | $17.44 | $16.46 (-5.62%) | $17.84 | $16.26 | 817,966 | $563.62 M |
| 11/18/2024 | $18.82 | $17.79 (-5.47%) | $19.29 | $17.63 | 1.01 M | $609.17 M |
| 11/15/2024 | $20.38 | $18.88 (-7.36%) | $20.49 | $18.57 | 922,164 | $646.49 M |
| 11/14/2024 | $21.95 | $20.30 (-7.52%) | $22.18 | $20.23 | 640,600 | $695.11 M |
| 11/13/2024 | $22.15 | $22.00 (-0.68%) | $23.11 | $21.69 | 657,218 | $753.32 M |
| 11/12/2024 | $21.73 | $21.96 (1.06%) | $22.73 | $21.26 | 846,000 | $751.95 M |
| 11/11/2024 | $20.77 | $21.76 (4.77%) | $22.28 | $20.45 | 606,521 | $745.11 M |
| 11/08/2024 | $22.86 | $20.51 (-10.28%) | $22.86 | $19.82 | 1.13 M | $669.59 M |
| 11/07/2024 | $24.40 | $23.67 (-2.99%) | $26.42 | $23.47 | 787,216 | $772.75 M |
| 11/06/2024 | $27.45 | $24.39 (-11.15%) | $28.05 | $23.73 | 1.50 M | $796.26 M |
| 11/05/2024 | $26.10 | $26.70 (2.3%) | $26.97 | $25.78 | 383,257 | $871.67 M |
| 11/04/2024 | $25.62 | $26.21 (2.3%) | $26.25 | $25.13 | 449,200 | $855.68 M |
| 11/01/2024 | $26.27 | $25.71 (-2.13%) | $26.46 | $25.16 | 446,207 | $856.61 M |
| 10/31/2024 | $27.52 | $26.37 (-4.18%) | $27.82 | $26.27 | 608,946 | $878.60 M |
| 10/30/2024 | $27.10 | $27.65 (2.03%) | $28.27 | $26.92 | 327,300 | $921.24 M |
| 10/29/2024 | $26.86 | $27.00 (0.52%) | $27.55 | $26.41 | 309,700 | $899.59 M |
| 10/28/2024 | $26.93 | $26.92 (-0.04%) | $27.54 | $26.80 | 238,800 | $896.92 M |
| 10/25/2024 | $26.91 | $26.53 (-1.41%) | $27.35 | $26.49 | 276,709 | $883.93 M |
| 10/24/2024 | $27.22 | $26.65 (-2.09%) | $27.50 | $26.01 | 341,637 | $887.92 M |
| 10/23/2024 | $27.14 | $26.95 (-0.7%) | $27.47 | $26.36 | 314,400 | $897.92 M |
| 10/22/2024 | $27.43 | $27.14 (-1.06%) | $27.71 | $26.57 | 414,347 | $904.25 M |
| 10/21/2024 | $27.33 | $27.58 (0.91%) | $27.89 | $26.82 | 394,121 | $918.91 M |
| 10/18/2024 | $26.86 | $27.54 (2.53%) | $28.04 | $26.63 | 764,824 | $917.58 M |
| 10/17/2024 | $26.80 | $26.45 (-1.31%) | $26.86 | $25.69 | 515,000 | $881.26 M |
| 10/16/2024 | $27.32 | $26.53 (-2.89%) | $28.22 | $25.85 | 1.12 M | $883.93 M |
| 10/15/2024 | $23.46 | $26.89 (14.62%) | $28.08 | $22.97 | 1.47 M | $895.92 M |
| 10/14/2024 | $22.43 | $23.48 (4.68%) | $23.63 | $22.13 | 632,400 | $782.31 M |
| 10/11/2024 | $20.28 | $22.33 (10.11%) | $22.41 | $20.28 | 737,020 | $743.99 M |
| 10/10/2024 | $20.08 | $20.35 (1.34%) | $20.41 | $19.59 | 540,002 | $678.02 M |
| 10/09/2024 | $20.86 | $20.35 (-2.44%) | $21.04 | $19.86 | 497,462 | $678.02 M |
| 10/08/2024 | $21.05 | $20.95 (-0.48%) | $21.09 | $20.13 | 513,400 | $698.01 M |
| 10/07/2024 | $22.29 | $21.13 (-5.2%) | $22.40 | $21.12 | 829,700 | $704.01 M |
| 10/04/2024 | $22.07 | $22.55 (2.17%) | $22.92 | $21.85 | 824,248 | $751.32 M |
| 10/03/2024 | $21.51 | $21.63 (0.56%) | $22.21 | $21.33 | 684,270 | $720.67 M |
| 10/02/2024 | $22.87 | $21.72 (-5.03%) | $22.94 | $21.17 | 1.50 M | $723.67 M |
| 10/01/2024 | $26.21 | $22.99 (-12.29%) | $26.25 | $22.96 | 1.32 M | $765.98 M |
| 09/30/2024 | $27.00 | $26.30 (-2.59%) | $27.20 | $24.85 | 2.37 M | $876.26 M |
| 09/27/2024 | $27.95 | $27.29 (-2.36%) | $28.55 | $27.27 | 487,411 | $909.25 M |
| 09/26/2024 | $28.68 | $27.53 (-4.01%) | $28.83 | $27.40 | 404,570 | $917.24 M |
| 09/25/2024 | $27.92 | $28.04 (0.43%) | $28.42 | $26.61 | 726,028 | $934.24 M |
| 09/24/2024 | $29.04 | $27.96 (-3.72%) | $29.50 | $27.82 | 705,622 | $931.57 M |
| 09/23/2024 | $28.96 | $28.77 (-0.66%) | $29.01 | $27.77 | 495,519 | $958.56 M |
| 09/20/2024 | $29.16 | $28.82 (-1.17%) | $29.46 | $28.52 | 1.16 M | $960.22 M |
| 09/19/2024 | $30.02 | $29.57 (-1.5%) | $30.09 | $29.15 | 478,400 | $985.21 M |
| 09/18/2024 | $29.74 | $29.11 (-2.12%) | $30.21 | $28.75 | 262,500 | $969.89 M |
| 09/17/2024 | $29.25 | $29.76 (1.74%) | $30.00 | $28.61 | 373,943 | $991.54 M |
| 09/16/2024 | $29.66 | $28.82 (-2.83%) | $29.99 | $28.15 | 635,500 | $960.22 M |
| 09/13/2024 | $28.43 | $29.16 (2.57%) | $29.85 | $28.06 | 594,800 | $971.55 M |
| 09/12/2024 | $27.36 | $28.00 (2.34%) | $28.61 | $27.36 | 550,100 | $932.90 M |
| 09/11/2024 | $26.81 | $27.46 (2.42%) | $27.75 | $26.00 | 432,104 | $914.91 M |
| 09/10/2024 | $27.55 | $27.05 (-1.81%) | $28.28 | $26.48 | 815,836 | $901.25 M |
| 09/09/2024 | $29.18 | $27.27 (-6.55%) | $29.64 | $27.05 | 610,600 | $908.58 M |
| 09/06/2024 | $30.91 | $28.96 (-6.31%) | $31.09 | $28.84 | 484,000 | $964.89 M |
| 09/05/2024 | $32.52 | $30.81 (-5.26%) | $32.69 | $30.39 | 337,500 | $1.03 B |
| 09/04/2024 | $31.48 | $32.50 (3.24%) | $33.04 | $31.07 | 214,400 | $1.08 B |
| 09/03/2024 | $31.99 | $31.59 (-1.25%) | $32.75 | $30.68 | 240,931 | $1.05 B |
| 08/30/2024 | $32.94 | $32.90 (-0.12%) | $34.09 | $32.36 | 207,100 | $1.10 B |
| 08/29/2024 | $32.56 | $32.53 (-0.09%) | $32.90 | $31.74 | 215,600 | $1.08 B |
| 08/28/2024 | $32.46 | $32.14 (-0.99%) | $32.88 | $31.39 | 203,141 | $1.07 B |
| 08/27/2024 | $34.11 | $32.69 (-4.16%) | $34.11 | $32.61 | 214,129 | $1.09 B |
| 08/26/2024 | $32.58 | $34.36 (5.46%) | $34.56 | $32.15 | 408,800 | $1.14 B |
| 08/23/2024 | $32.17 | $32.32 (0.47%) | $33.11 | $32.08 | 323,120 | $1.08 B |
| 08/22/2024 | $34.17 | $31.91 (-6.61%) | $34.26 | $31.76 | 372,020 | $1.06 B |