5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-37.34%
6 MONTH PERFORMANCE
-63.96%
YEAR-TO-DATE PERFORMANCE
-46.31%
1 YEAR PERFORMANCE
-47.12%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $16.63 | $17.25 (3.73%) | $17.28 | $16.11 | 198,098 | $590.67 M |
| 12/23/2024 | $16.86 | $16.50 (-2.14%) | $16.94 | $16.07 | 554,315 | $564.99 M |
| 12/20/2024 | $15.89 | $17.03 (7.17%) | $17.36 | $15.89 | 728,400 | $583.14 M |
| 12/19/2024 | $17.08 | $16.36 (-4.22%) | $17.40 | $16.05 | 845,649 | $560.20 M |
| 12/18/2024 | $17.64 | $16.72 (-5.22%) | $18.52 | $16.57 | 811,236 | $572.53 M |
| 12/17/2024 | $17.94 | $17.51 (-2.4%) | $18.27 | $17.20 | 950,100 | $599.58 M |
| 12/16/2024 | $16.53 | $18.07 (9.32%) | $18.33 | $16.21 | 961,344 | $618.75 M |
| 12/13/2024 | $16.00 | $16.54 (3.37%) | $16.68 | $15.95 | 734,308 | $566.36 M |
| 12/12/2024 | $15.57 | $16.13 (3.6%) | $16.66 | $15.57 | 759,708 | $552.32 M |
| 12/11/2024 | $16.58 | $15.62 (-5.79%) | $16.66 | $15.21 | 727,700 | $534.86 M |
| 12/10/2024 | $17.20 | $16.47 (-4.24%) | $17.20 | $16.31 | 671,140 | $563.97 M |
| 12/09/2024 | $17.14 | $17.19 (0.29%) | $17.47 | $16.57 | 547,253 | $588.62 M |
| 12/06/2024 | $16.86 | $16.96 (0.59%) | $17.49 | $16.62 | 655,100 | $580.74 M |
| 12/05/2024 | $18.26 | $16.60 (-9.09%) | $18.27 | $16.59 | 539,504 | $568.42 M |
| 12/04/2024 | $18.86 | $18.28 (-3.08%) | $19.70 | $18.06 | 674,700 | $625.94 M |
| 12/03/2024 | $17.75 | $18.70 (5.35%) | $18.73 | $17.09 | 929,135 | $640.33 M |
| 12/02/2024 | $18.69 | $17.97 (-3.85%) | $18.79 | $17.82 | 492,647 | $615.33 M |
| 11/29/2024 | $18.78 | $18.82 (0.21%) | $19.27 | $18.74 | 197,400 | $644.43 M |
| 11/27/2024 | $18.39 | $18.72 (1.79%) | $19.50 | $18.11 | 359,245 | $641.01 M |
| 11/26/2024 | $19.10 | $18.14 (-5.03%) | $19.10 | $17.97 | 478,036 | $621.15 M |
| 11/25/2024 | $18.26 | $19.25 (5.42%) | $19.99 | $18.15 | 881,622 | $659.16 M |
| 11/22/2024 | $18.78 | $17.89 (-4.74%) | $18.95 | $17.77 | 585,323 | $612.59 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 |