5 DAY PERFORMANCE
+7.85%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
-35.66%
6 MONTH PERFORMANCE
-47.13%
YEAR-TO-DATE PERFORMANCE
-21.51%
1 YEAR PERFORMANCE
-65.27%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $14.17 | $14.59 (2.96%) | $14.82 | $14.08 | 357,506 | $500.47 M |
| 04/16/2025 | $14.13 | $14.26 (0.92%) | $14.78 | $13.98 | 595,344 | $489.15 M |
| 04/15/2025 | $14.09 | $14.19 (0.71%) | $14.29 | $13.69 | 455,528 | $486.75 M |
| 04/14/2025 | $13.77 | $14.15 (2.76%) | $14.17 | $13.20 | 567,202 | $485.37 M |
| 04/11/2025 | $12.77 | $13.50 (5.72%) | $13.51 | $12.51 | 583,413 | $463.08 M |
| 04/10/2025 | $12.78 | $12.78 (0%) | $13.21 | $12.26 | 698,400 | $438.38 M |
| 04/09/2025 | $10.59 | $12.73 (20.21%) | $12.91 | $10.51 | 1.11 M | $436.66 M |
| 04/08/2025 | $12.11 | $10.74 (-11.31%) | $12.25 | $10.58 | 899,900 | $368.40 M |
| 04/07/2025 | $11.14 | $11.68 (4.85%) | $12.39 | $10.88 | 977,400 | $400.65 M |
| 04/04/2025 | $11.78 | $11.85 (0.59%) | $12.81 | $11.39 | 1.08 M | $406.48 M |
| 04/03/2025 | $12.81 | $12.20 (-4.76%) | $13.08 | $12.15 | 480,606 | $418.48 M |
| 04/02/2025 | $13.32 | $13.60 (2.1%) | $13.85 | $13.32 | 864,202 | $466.51 M |
| 04/01/2025 | $14.25 | $13.61 (-4.49%) | $14.47 | $13.40 | 342,260 | $466.85 M |
| 03/31/2025 | $13.99 | $14.26 (1.93%) | $14.68 | $13.79 | 559,840 | $489.15 M |
| 03/28/2025 | $14.77 | $14.41 (-2.44%) | $15.05 | $14.34 | 352,800 | $494.29 M |
| 03/27/2025 | $15.08 | $14.82 (-1.72%) | $15.79 | $14.51 | 367,507 | $508.36 M |
| 03/26/2025 | $15.44 | $15.16 (-1.81%) | $15.62 | $14.72 | 306,018 | $520.02 M |
| 03/25/2025 | $15.39 | $15.38 (-0.06%) | $15.61 | $14.91 | 654,149 | $527.56 M |
| 03/24/2025 | $14.80 | $15.39 (3.99%) | $15.85 | $14.78 | 434,300 | $527.91 M |
| 03/21/2025 | $14.51 | $14.63 (0.83%) | $15.04 | $14.28 | 1.82 M | $501.84 M |
| 03/20/2025 | $15.18 | $14.87 (-2.04%) | $15.26 | $14.56 | 501,516 | $510.07 M |
| 03/19/2025 | $15.68 | $15.39 (-1.85%) | $15.89 | $14.90 | 605,439 | $527.91 M |
| 03/18/2025 | $16.29 | $15.76 (-3.25%) | $16.36 | $15.37 | 494,411 | $540.60 M |
| 03/17/2025 | $16.16 | $16.47 (1.92%) | $17.56 | $15.87 | 711,300 | $564.95 M |
| 03/14/2025 | $17.07 | $16.89 (-1.05%) | $17.47 | $16.74 | 422,900 | $579.36 M |
| 03/13/2025 | $17.27 | $16.87 (-2.32%) | $17.51 | $16.02 | 435,300 | $578.67 M |
| 03/12/2025 | $17.94 | $17.56 (-2.12%) | $18.38 | $17.54 | 329,000 | $602.34 M |
| 03/11/2025 | $16.75 | $17.59 (5.01%) | $17.84 | $16.15 | 785,536 | $603.37 M |
| 03/10/2025 | $17.27 | $16.54 (-4.23%) | $17.86 | $16.29 | 756,042 | $567.36 M |
| 03/07/2025 | $17.76 | $17.25 (-2.87%) | $18.03 | $16.50 | 594,926 | $591.71 M |
| 03/06/2025 | $19.13 | $17.95 (-6.17%) | $19.80 | $17.90 | 472,356 | $615.72 M |
| 03/05/2025 | $18.80 | $19.90 (5.85%) | $19.98 | $18.64 | 412,130 | $682.61 M |
| 03/04/2025 | $19.43 | $18.65 (-4.01%) | $19.94 | $17.92 | 690,123 | $639.73 M |
| 03/03/2025 | $19.65 | $19.87 (1.12%) | $20.71 | $19.28 | 622,260 | $681.58 M |
| 02/28/2025 | $22.70 | $19.43 (-14.41%) | $22.92 | $18.95 | 786,064 | $666.49 M |
| 02/27/2025 | $18.92 | $23.13 (22.25%) | $23.58 | $18.84 | 1.05 M | $793.41 M |
| 02/26/2025 | $17.47 | $17.44 (-0.17%) | $18.43 | $17.15 | 438,500 | $598.23 M |
| 02/25/2025 | $17.85 | $17.35 (-2.8%) | $18.16 | $17.31 | 343,907 | $595.14 M |
| 02/24/2025 | $17.87 | $17.90 (0.17%) | $18.17 | $17.47 | 260,600 | $614.01 M |
| 02/21/2025 | $18.42 | $17.74 (-3.69%) | $18.90 | $17.59 | 284,300 | $607.45 M |
| 02/20/2025 | $18.32 | $18.05 (-1.47%) | $18.62 | $17.92 | 413,900 | $618.07 M |
| 02/19/2025 | $18.01 | $18.25 (1.33%) | $18.50 | $17.44 | 417,022 | $624.92 M |
| 02/18/2025 | $18.86 | $18.17 (-3.66%) | $19.10 | $17.93 | 466,718 | $622.18 M |
| 02/14/2025 | $18.51 | $18.84 (1.78%) | $19.02 | $18.22 | 301,542 | $645.12 M |
| 02/13/2025 | $18.78 | $18.25 (-2.82%) | $18.97 | $18.18 | 392,600 | $624.92 M |
| 02/12/2025 | $18.67 | $18.59 (-0.43%) | $19.20 | $18.35 | 294,724 | $636.56 M |
| 02/11/2025 | $20.79 | $19.03 (-8.47%) | $20.85 | $18.85 | 315,772 | $651.63 M |
| 02/10/2025 | $21.28 | $21.09 (-0.89%) | $21.42 | $20.73 | 317,500 | $722.16 M |
| 02/07/2025 | $20.93 | $21.14 (1%) | $21.39 | $20.38 | 323,800 | $723.88 M |
| 02/06/2025 | $20.63 | $20.97 (1.65%) | $22.13 | $20.31 | 504,428 | $718.05 M |
| 02/05/2025 | $20.07 | $20.46 (1.94%) | $20.76 | $19.78 | 436,148 | $700.59 M |
| 02/04/2025 | $19.75 | $19.88 (0.66%) | $20.02 | $19.34 | 433,143 | $680.73 M |
| 02/03/2025 | $20.40 | $19.84 (-2.75%) | $21.07 | $19.83 | 357,100 | $679.36 M |
| 01/31/2025 | $21.14 | $20.82 (-1.51%) | $21.68 | $20.63 | 392,000 | $712.92 M |
| 01/30/2025 | $21.24 | $20.99 (-1.18%) | $21.36 | $20.63 | 371,300 | $718.74 M |
| 01/29/2025 | $21.64 | $20.89 (-3.47%) | $22.01 | $20.63 | 380,674 | $715.32 M |
| 01/28/2025 | $22.01 | $21.53 (-2.18%) | $22.80 | $21.07 | 283,532 | $737.23 M |
| 01/27/2025 | $23.31 | $21.73 (-6.78%) | $23.31 | $20.55 | 631,900 | $744.08 M |
| 01/24/2025 | $22.68 | $23.52 (3.7%) | $23.76 | $22.47 | 523,390 | $805.37 M |
| 01/23/2025 | $23.36 | $22.50 (-3.68%) | $23.79 | $21.55 | 491,700 | $770.45 M |
| 01/22/2025 | $23.93 | $23.51 (-1.76%) | $24.42 | $23.32 | 382,100 | $805.03 M |
| 01/21/2025 | $22.64 | $24.01 (6.05%) | $24.79 | $22.50 | 685,300 | $822.15 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.
