-
5 DAY PERFORMANCE
-4.47% -
1 MONTH PERFORMANCE
-20.06% -
3 MONTH PERFORMANCE
-37.81% -
6 MONTH PERFORMANCE
-33.25% -
YEAR-TO-DATE PERFORMANCE
-18.15% -
1 YEAR PERFORMANCE
-10.12%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.00 | $26.29 (-2.63%) | $27.20 | $24.85 | 2.36 M | $875.93 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 |
| 08/21/2024 | $33.34 | $34.09 (2.25%) | $34.12 | $32.95 | 225,600 | $1.14 B |
| 08/20/2024 | $33.15 | $33.09 (-0.18%) | $33.37 | $32.13 | 278,744 | $1.10 B |
| 08/19/2024 | $32.93 | $33.20 (0.82%) | $33.39 | $32.37 | 255,707 | $1.11 B |
| 08/16/2024 | $32.25 | $32.97 (2.23%) | $33.04 | $32.00 | 243,125 | $1.10 B |
| 08/15/2024 | $33.32 | $32.48 (-2.52%) | $33.71 | $32.35 | 248,213 | $1.08 B |
| 08/14/2024 | $34.00 | $32.47 (-4.5%) | $34.30 | $32.08 | 418,639 | $1.08 B |
| 08/13/2024 | $32.55 | $32.45 (-0.31%) | $32.96 | $31.72 | 320,200 | $1.08 B |
| 08/12/2024 | $32.23 | $32.36 (0.4%) | $33.25 | $31.75 | 385,515 | $1.08 B |
| 08/09/2024 | $31.75 | $32.46 (2.24%) | $33.21 | $31.09 | 497,500 | $1.08 B |
| 08/08/2024 | $29.68 | $31.78 (7.08%) | $32.29 | $28.91 | 667,145 | $1.06 B |
| 08/07/2024 | $30.08 | $29.32 (-2.53%) | $31.87 | $27.76 | 913,213 | $976.88 M |
| 08/06/2024 | $27.00 | $29.27 (8.41%) | $29.82 | $26.97 | 636,535 | $975.22 M |
| 08/05/2024 | $27.07 | $26.98 (-0.33%) | $27.75 | $26.50 | 361,600 | $898.92 M |
| 08/02/2024 | $28.87 | $29.15 (0.97%) | $29.85 | $28.38 | 461,000 | $885.61 M |
| 08/01/2024 | $31.64 | $30.43 (-3.82%) | $31.75 | $29.75 | 374,902 | $924.49 M |
| 07/31/2024 | $31.16 | $31.89 (2.34%) | $32.90 | $30.39 | 525,306 | $968.85 M |
| 07/30/2024 | $30.96 | $30.56 (-1.29%) | $31.40 | $29.58 | 370,331 | $928.44 M |
| 07/29/2024 | $31.78 | $30.78 (-3.15%) | $32.03 | $30.49 | 432,217 | $935.13 M |
| 07/26/2024 | $31.57 | $31.67 (0.32%) | $32.25 | $30.84 | 478,810 | $962.17 M |
| 07/25/2024 | $30.43 | $31.02 (1.94%) | $31.31 | $29.14 | 1.12 M | $942.42 M |
| 07/24/2024 | $31.00 | $30.55 (-1.45%) | $31.64 | $29.77 | 781,600 | $928.14 M |
| 07/23/2024 | $33.43 | $31.09 (-7%) | $34.09 | $30.82 | 1.71 M | $944.55 M |
| 07/22/2024 | $34.29 | $33.43 (-2.51%) | $35.30 | $33.27 | 668,821 | $1.02 B |
| 07/19/2024 | $37.09 | $33.95 (-8.47%) | $37.11 | $33.82 | 794,487 | $1.03 B |
| 07/18/2024 | $38.59 | $37.22 (-3.55%) | $40.84 | $37.19 | 256,456 | $1.13 B |
| 07/17/2024 | $38.93 | $39.14 (0.54%) | $40.72 | $38.67 | 405,116 | $1.19 B |
| 07/16/2024 | $38.55 | $39.52 (2.52%) | $39.53 | $37.73 | 506,785 | $1.20 B |
| 07/15/2024 | $38.00 | $38.34 (0.89%) | $39.99 | $37.33 | 358,569 | $1.16 B |
| 07/12/2024 | $39.55 | $37.46 (-5.28%) | $39.55 | $37.40 | 316,609 | $1.14 B |
| 07/11/2024 | $38.10 | $38.79 (1.81%) | $38.99 | $36.80 | 563,991 | $1.18 B |
| 07/10/2024 | $38.22 | $36.99 (-3.22%) | $38.81 | $36.87 | 434,193 | $1.12 B |
| 07/09/2024 | $39.25 | $37.96 (-3.29%) | $39.25 | $37.71 | 359,475 | $1.15 B |
| 07/08/2024 | $40.76 | $39.08 (-4.12%) | $41.00 | $38.93 | 253,400 | $1.19 B |
| 07/05/2024 | $40.10 | $40.29 (0.47%) | $40.77 | $39.75 | 285,182 | $1.22 B |
| 07/03/2024 | $40.82 | $40.14 (-1.67%) | $41.35 | $39.95 | 358,860 | $1.22 B |
| 07/02/2024 | $42.19 | $40.69 (-3.56%) | $42.38 | $40.28 | 293,775 | $1.24 B |
| 07/01/2024 | $44.70 | $42.29 (-5.39%) | $45.13 | $42.01 | 334,994 | $1.28 B |