• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Mistras Group, Inc. (MG) Charts

Mistras Group, Inc. (MG) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.35

$0.25

(2.75%)

Day's range
$9.06
Day's range
$9.37
  • 5 DAY PERFORMANCE

    +7.10%
  • 1 MONTH PERFORMANCE

    -15.61%
  • 3 MONTH PERFORMANCE

    -4.40%
  • 6 MONTH PERFORMANCE

    +3.09%
  • YEAR-TO-DATE PERFORMANCE

    +27.73%
  • 1 YEAR PERFORMANCE

    +59.28%

Mistras Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $9.09 $9.36   (2.97%) $9.37 $9.06 133,407 $288.32 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
08/20/2024 $12.00 $12.10   (0.83%) $12.14 $11.78 191,531 $374.85 M
08/19/2024 $11.46 $11.70   (2.09%) $11.75 $11.41 164,600 $362.45 M
08/16/2024 $10.98 $11.50   (4.74%) $11.60 $10.90 228,200 $356.26 M
08/15/2024 $10.96 $10.99   (0.27%) $11.11 $10.82 219,200 $340.46 M
08/14/2024 $10.80 $10.73   (-0.65%) $10.89 $10.50 74,233 $332.40 M
08/13/2024 $10.15 $10.80   (6.4%) $10.96 $10.00 248,808 $334.57 M
08/12/2024 $9.92 $10.05   (1.31%) $10.08 $9.77 176,900 $311.34 M
08/09/2024 $9.90 $9.89   (-0.1%) $10.14 $9.78 152,702 $306.38 M
08/08/2024 $9.57 $9.78   (2.19%) $9.89 $9.55 81,300 $302.97 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.