-
5 DAY PERFORMANCE
+3.24% -
1 MONTH PERFORMANCE
-20.94% -
3 MONTH PERFORMANCE
-21.41% -
6 MONTH PERFORMANCE
+5.23% -
YEAR-TO-DATE PERFORMANCE
+26.37% -
1 YEAR PERFORMANCE
+44.08%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.03 | $9.25 (2.44%) | $9.30 | $9.03 | 40,574 | |
| 11/20/2024 | $9.11 | $9.02 (-0.99%) | $9.13 | $8.88 | 148,131 | $279.64 M |
| 11/19/2024 | $8.75 | $9.12 (4.23%) | $9.14 | $8.67 | 140,300 | $282.74 M |
| 11/18/2024 | $8.98 | $8.77 (-2.34%) | $9.01 | $8.76 | 173,500 | $271.89 M |
| 11/15/2024 | $9.07 | $8.96 (-1.21%) | $9.07 | $8.90 | 117,815 | $277.78 M |
| 11/14/2024 | $9.13 | $9.01 (-1.31%) | $9.19 | $8.95 | 147,224 | $279.33 M |
| 11/13/2024 | $9.28 | $9.07 (-2.26%) | $9.38 | $9.05 | 107,513 | $281.19 M |
| 11/12/2024 | $9.37 | $9.18 (-2.03%) | $9.47 | $9.16 | 180,844 | $284.60 M |
| 11/11/2024 | $9.45 | $9.48 (0.32%) | $9.56 | $9.42 | 137,000 | $293.90 M |
| 11/08/2024 | $9.09 | $9.36 (2.97%) | $9.37 | $9.06 | 133,408 | $290.18 M |
| 11/07/2024 | $9.10 | $9.10 (0%) | $9.22 | $8.84 | 230,300 | $282.12 M |
| 11/06/2024 | $9.30 | $9.13 (-1.83%) | $9.64 | $8.95 | 271,000 | $283.05 M |
| 11/05/2024 | $8.29 | $8.77 (5.79%) | $8.77 | $8.29 | 181,036 | $271.89 M |
| 11/04/2024 | $8.65 | $8.40 (-2.89%) | $8.76 | $8.26 | 377,800 | $260.42 M |
| 11/01/2024 | $8.56 | $8.73 (1.99%) | $8.97 | $8.52 | 338,600 | $270.65 M |
| 10/31/2024 | $9.32 | $8.45 (-9.33%) | $9.43 | $8.10 | 375,100 | $261.97 M |
| 10/30/2024 | $11.03 | $11.10 (0.63%) | $11.35 | $10.91 | 157,100 | $344.12 M |
| 10/29/2024 | $11.08 | $11.27 (1.71%) | $11.45 | $11.00 | 129,636 | $349.39 M |
| 10/28/2024 | $10.64 | $11.11 (4.42%) | $11.15 | $10.64 | 128,755 | $344.43 M |
| 10/25/2024 | $10.89 | $10.74 (-1.38%) | $10.95 | $10.69 | 83,300 | $332.71 M |
| 10/24/2024 | $11.14 | $10.87 (-2.42%) | $11.21 | $10.83 | 92,848 | $336.74 M |
| 10/23/2024 | $11.25 | $11.18 (-0.62%) | $11.27 | $11.05 | 59,100 | $346.35 M |
| 10/22/2024 | $11.62 | $11.28 (-2.93%) | $11.65 | $11.26 | 85,012 | $349.44 M |
| 10/21/2024 | $12.18 | $11.70 (-3.94%) | $12.18 | $11.70 | 142,629 | $362.45 M |
| 10/18/2024 | $12.30 | $12.20 (-0.81%) | $12.34 | $12.11 | 108,209 | $377.94 M |
| 10/17/2024 | $11.98 | $12.31 (2.75%) | $12.44 | $11.93 | 167,309 | $381.35 M |
| 10/16/2024 | $11.72 | $11.86 (1.19%) | $11.92 | $11.56 | 179,312 | $367.41 M |
| 10/15/2024 | $11.47 | $11.55 (0.7%) | $11.84 | $11.43 | 141,727 | $357.81 M |
| 10/14/2024 | $11.48 | $11.61 (1.13%) | $11.65 | $11.27 | 154,400 | $359.67 M |
| 10/11/2024 | $11.00 | $11.52 (4.73%) | $11.53 | $11.00 | 128,000 | $356.88 M |
| 10/10/2024 | $11.03 | $11.06 (0.27%) | $11.13 | $10.80 | 83,501 | $342.63 M |
| 10/09/2024 | $11.04 | $11.15 (1%) | $11.53 | $11.02 | 110,056 | $345.42 M |
| 10/08/2024 | $11.39 | $11.08 (-2.72%) | $11.44 | $10.99 | 88,300 | $343.25 M |
| 10/07/2024 | $11.31 | $11.42 (0.97%) | $11.59 | $11.21 | 101,300 | $353.78 M |
| 10/04/2024 | $11.41 | $11.30 (-0.96%) | $11.43 | $11.17 | 121,000 | $350.06 M |
| 10/03/2024 | $11.21 | $11.11 (-0.89%) | $11.21 | $10.92 | 101,600 | $344.18 M |
| 10/02/2024 | $11.31 | $11.30 (-0.09%) | $11.43 | $11.23 | 82,007 | $350.06 M |
| 10/01/2024 | $11.31 | $11.33 (0.18%) | $11.35 | $10.87 | 167,800 | $350.99 M |
| 09/30/2024 | $11.15 | $11.37 (1.97%) | $11.39 | $11.15 | 517,600 | $352.23 M |
| 09/27/2024 | $11.33 | $11.15 (-1.59%) | $11.42 | $11.10 | 151,226 | $345.42 M |
| 09/26/2024 | $11.20 | $11.24 (0.36%) | $11.43 | $11.13 | 119,800 | $348.20 M |
| 09/25/2024 | $11.37 | $11.15 (-1.93%) | $11.40 | $11.06 | 122,800 | $345.42 M |
| 09/24/2024 | $10.96 | $11.34 (3.47%) | $11.56 | $10.95 | 231,836 | $351.30 M |
| 09/23/2024 | $11.25 | $10.76 (-4.36%) | $11.25 | $10.60 | 143,300 | $333.33 M |
| 09/20/2024 | $10.78 | $11.28 (4.64%) | $11.29 | $10.71 | 455,621 | $349.44 M |
| 09/19/2024 | $10.87 | $10.88 (0.09%) | $11.00 | $10.53 | 242,900 | $337.05 M |
| 09/18/2024 | $10.61 | $10.67 (0.57%) | $10.97 | $10.52 | 85,100 | $330.55 M |
| 09/17/2024 | $10.67 | $10.62 (-0.47%) | $10.78 | $10.54 | 153,829 | $329.00 M |
| 09/16/2024 | $10.74 | $10.67 (-0.65%) | $10.79 | $10.47 | 81,200 | $330.55 M |
| 09/13/2024 | $10.68 | $10.77 (0.84%) | $10.80 | $10.64 | 62,900 | $333.64 M |
| 09/12/2024 | $10.69 | $10.66 (-0.28%) | $10.73 | $10.48 | 95,422 | $330.24 M |
| 09/11/2024 | $10.80 | $10.61 (-1.76%) | $10.80 | $10.39 | 91,932 | $328.69 M |
| 09/10/2024 | $10.49 | $10.83 (3.24%) | $10.83 | $10.43 | 120,408 | $335.50 M |
| 09/09/2024 | $10.84 | $10.44 (-3.69%) | $10.92 | $10.44 | 132,400 | $323.42 M |
| 09/06/2024 | $10.75 | $10.84 (0.84%) | $11.06 | $10.66 | 119,289 | $335.81 M |
| 09/05/2024 | $11.07 | $10.81 (-2.35%) | $11.07 | $10.74 | 157,300 | $334.88 M |
| 09/04/2024 | $11.11 | $11.08 (-0.27%) | $11.26 | $11.00 | 97,006 | $343.25 M |
| 09/03/2024 | $11.84 | $11.23 (-5.15%) | $11.87 | $11.17 | 168,830 | $347.89 M |
| 08/30/2024 | $11.77 | $11.96 (1.61%) | $12.00 | $11.63 | 119,200 | $370.51 M |
| 08/29/2024 | $11.54 | $11.63 (0.78%) | $11.68 | $11.50 | 78,100 | $360.29 M |
| 08/28/2024 | $11.70 | $11.53 (-1.45%) | $11.95 | $11.47 | 139,800 | $357.19 M |
| 08/27/2024 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.72 | 139,100 | $367.10 M |
| 08/26/2024 | $11.79 | $12.03 (2.04%) | $12.15 | $11.49 | 180,708 | $372.68 M |
| 08/23/2024 | $11.68 | $11.82 (1.2%) | $11.84 | $11.50 | 137,248 | $366.17 M |
| 08/22/2024 | $11.72 | $11.63 (-0.77%) | $11.85 | $11.56 | 107,900 | $360.29 M |
| 08/21/2024 | $12.27 | $11.77 (-4.07%) | $12.27 | $11.74 | 150,000 | $364.62 M |