5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-19.82%
6 MONTH PERFORMANCE
+11.99%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+24.45%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $9.04 | $9.06 (0.22%) | $9.20 | $8.98 | 513,439 | $280.88 M |
| 12/30/2024 | $8.94 | $8.99 (0.56%) | $9.05 | $8.80 | 126,330 | $278.71 M |
| 12/27/2024 | $9.05 | $8.95 (-1.1%) | $9.08 | $8.72 | 117,500 | $277.47 M |
| 12/26/2024 | $8.80 | $9.09 (3.3%) | $9.13 | $8.64 | 198,418 | $281.81 M |
| 12/24/2024 | $8.76 | $8.77 (0.11%) | $8.90 | $8.64 | 111,044 | $271.89 M |
| 12/23/2024 | $8.89 | $8.89 (0%) | $8.97 | $8.59 | 94,100 | $275.61 M |
| 12/20/2024 | $8.69 | $8.88 (2.19%) | $9.02 | $8.69 | 191,020 | $275.30 M |
| 12/19/2024 | $9.05 | $8.80 (-2.76%) | $9.14 | $8.77 | 451,900 | $272.82 M |
| 12/18/2024 | $9.07 | $8.92 (-1.65%) | $9.41 | $8.89 | 183,700 | $276.54 M |
| 12/17/2024 | $9.22 | $9.08 (-1.52%) | $9.34 | $9.00 | 75,828 | $281.50 M |
| 12/16/2024 | $8.82 | $9.24 (4.76%) | $9.27 | $8.80 | 125,431 | $286.46 M |
| 12/13/2024 | $9.00 | $9.01 (0.11%) | $9.07 | $8.95 | 130,638 | $279.33 M |
| 12/12/2024 | $9.18 | $9.09 (-0.98%) | $9.19 | $9.01 | 86,900 | $281.81 M |
| 12/11/2024 | $9.14 | $9.17 (0.33%) | $9.21 | $9.00 | 73,200 | $284.29 M |
| 12/10/2024 | $9.19 | $9.02 (-1.85%) | $9.19 | $8.99 | 141,900 | $279.64 M |
| 12/09/2024 | $9.11 | $9.15 (0.44%) | $9.34 | $9.08 | 101,228 | $283.67 M |
| 12/06/2024 | $9.19 | $9.05 (-1.52%) | $9.25 | $9.03 | 82,300 | $280.57 M |
| 12/05/2024 | $9.32 | $9.15 (-1.82%) | $9.32 | $9.13 | 85,800 | $283.67 M |
| 12/04/2024 | $9.15 | $9.30 (1.64%) | $9.33 | $9.07 | 128,000 | $288.32 M |
| 12/03/2024 | $9.32 | $9.05 (-2.9%) | $9.32 | $8.99 | 107,100 | $280.57 M |
| 12/02/2024 | $9.22 | $9.24 (0.22%) | $9.43 | $9.18 | 169,942 | $286.46 M |
| 11/29/2024 | $9.36 | $9.31 (-0.53%) | $9.36 | $9.16 | 36,927 | $288.63 M |
| 11/27/2024 | $9.30 | $9.28 (-0.22%) | $9.41 | $9.25 | 74,718 | $287.70 M |
| 11/26/2024 | $9.30 | $9.23 (-0.75%) | $9.35 | $9.19 | 66,400 | $286.15 M |
| 11/25/2024 | $9.33 | $9.37 (0.43%) | $9.59 | $9.33 | 116,100 | $290.49 M |
| 11/22/2024 | $9.21 | $9.27 (0.65%) | $9.32 | $9.17 | 86,826 | $287.39 M |
| 11/21/2024 | $9.03 | $9.15 (1.33%) | $9.30 | $9.03 | 129,000 | $283.67 M |
| 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 |