5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
-18.70%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+2.18%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $9.49 | $9.39 (-1.05%) | $9.58 | $9.37 | 76,379 | $293.90 M |
| 04/14/2025 | $9.53 | $9.46 (-0.73%) | $9.53 | $9.19 | 115,494 | $293.28 M |
| 04/11/2025 | $9.26 | $9.33 (0.76%) | $9.43 | $9.07 | 91,947 | $289.25 M |
| 04/10/2025 | $9.22 | $9.20 (-0.22%) | $9.44 | $8.91 | 177,200 | $285.22 M |
| 04/09/2025 | $8.81 | $9.53 (8.17%) | $9.68 | $8.70 | 189,500 | $295.45 M |
| 04/08/2025 | $9.28 | $8.86 (-4.53%) | $9.40 | $8.72 | 222,300 | $274.68 M |
| 04/07/2025 | $8.88 | $9.02 (1.58%) | $9.41 | $8.58 | 272,200 | $279.64 M |
| 04/04/2025 | $9.56 | $9.32 (-2.51%) | $9.67 | $9.19 | 252,216 | $288.94 M |
| 04/03/2025 | $10.01 | $10.00 (-0.1%) | $10.16 | $9.83 | 199,358 | $310.02 M |
| 04/02/2025 | $10.34 | $10.39 (0.48%) | $10.48 | $10.19 | 176,299 | $322.11 M |
| 04/01/2025 | $10.49 | $10.49 (0%) | $10.57 | $10.32 | 193,209 | $325.21 M |
| 03/31/2025 | $10.45 | $10.58 (1.24%) | $10.66 | $10.26 | 518,704 | $328.00 M |
| 03/28/2025 | $10.85 | $10.60 (-2.3%) | $10.95 | $10.55 | 151,800 | $328.62 M |
| 03/27/2025 | $10.54 | $10.83 (2.75%) | $10.86 | $10.46 | 276,301 | $335.75 M |
| 03/26/2025 | $10.82 | $10.62 (-1.85%) | $10.91 | $10.58 | 144,602 | $329.24 M |
| 03/25/2025 | $10.74 | $10.79 (0.47%) | $10.94 | $10.68 | 223,400 | $334.51 M |
| 03/24/2025 | $10.68 | $10.68 (0%) | $10.89 | $10.63 | 158,300 | $331.10 M |
| 03/21/2025 | $10.11 | $10.58 (4.65%) | $10.82 | $10.10 | 397,245 | $328.00 M |
| 03/20/2025 | $9.99 | $10.01 (0.2%) | $10.10 | $9.78 | 285,000 | $310.33 M |
| 03/19/2025 | $9.88 | $10.07 (1.92%) | $10.13 | $9.87 | 173,600 | $312.19 M |
| 03/18/2025 | $9.70 | $9.87 (1.75%) | $9.94 | $9.64 | 138,400 | $305.99 M |
| 03/17/2025 | $9.91 | $9.88 (-0.3%) | $10.12 | $9.87 | 98,700 | $306.30 M |
| 03/14/2025 | $10.03 | $10.00 (-0.3%) | $10.19 | $9.96 | 101,646 | $310.02 M |
| 03/13/2025 | $10.20 | $9.98 (-2.16%) | $10.30 | $9.89 | 127,000 | $309.40 M |
| 03/12/2025 | $9.93 | $10.25 (3.22%) | $10.45 | $9.75 | 246,100 | $317.77 M |
| 03/11/2025 | $9.89 | $9.92 (0.3%) | $10.06 | $9.78 | 173,800 | $307.54 M |
| 03/10/2025 | $10.18 | $9.93 (-2.46%) | $10.55 | $9.87 | 229,200 | $307.85 M |
| 03/07/2025 | $10.36 | $10.36 (0%) | $10.71 | $10.31 | 169,906 | $321.18 M |
| 03/06/2025 | $9.99 | $10.31 (3.2%) | $10.79 | $9.66 | 325,200 | $319.63 M |
| 03/05/2025 | $9.28 | $9.19 (-0.97%) | $9.38 | $8.99 | 190,286 | $284.91 M |
| 03/04/2025 | $9.30 | $9.30 (0%) | $9.43 | $9.11 | 169,125 | $288.32 M |
| 03/03/2025 | $9.86 | $9.45 (-4.16%) | $9.92 | $9.34 | 130,904 | $292.97 M |
| 02/28/2025 | $9.68 | $9.84 (1.65%) | $9.88 | $9.68 | 78,113 | $305.06 M |
| 02/27/2025 | $9.78 | $9.70 (-0.82%) | $9.81 | $9.66 | 101,900 | $300.72 M |
| 02/26/2025 | $9.80 | $9.77 (-0.31%) | $9.95 | $9.71 | 74,600 | $302.89 M |
| 02/25/2025 | $9.79 | $9.84 (0.51%) | $9.95 | $9.77 | 144,143 | $305.06 M |
| 02/24/2025 | $9.95 | $9.78 (-1.71%) | $10.02 | $9.78 | 132,100 | $303.20 M |
| 02/21/2025 | $10.18 | $9.89 (-2.85%) | $10.18 | $9.89 | 97,100 | $306.61 M |
| 02/20/2025 | $10.03 | $10.08 (0.5%) | $10.13 | $9.93 | 72,100 | $312.50 M |
| 02/19/2025 | $10.03 | $10.09 (0.6%) | $10.10 | $9.87 | 63,431 | $312.81 M |
| 02/18/2025 | $10.09 | $10.11 (0.2%) | $10.14 | $10.00 | 109,841 | $313.43 M |
| 02/14/2025 | $10.21 | $10.08 (-1.27%) | $10.27 | $10.03 | 54,708 | $312.50 M |
| 02/13/2025 | $10.04 | $10.12 (0.8%) | $10.13 | $9.91 | 67,900 | $313.74 M |
| 02/12/2025 | $9.96 | $9.92 (-0.4%) | $10.02 | $9.77 | 71,400 | $307.54 M |
| 02/11/2025 | $9.95 | $10.08 (1.31%) | $10.10 | $9.86 | 59,103 | $312.50 M |
| 02/10/2025 | $10.14 | $10.03 (-1.08%) | $10.17 | $10.01 | 70,937 | $310.95 M |
| 02/07/2025 | $10.03 | $10.03 (0%) | $10.07 | $9.87 | 58,013 | $310.95 M |
| 02/06/2025 | $10.05 | $10.04 (-0.1%) | $10.06 | $9.93 | 42,600 | $311.26 M |
| 02/05/2025 | $10.04 | $10.04 (0%) | $10.08 | $10.00 | 61,232 | $311.26 M |
| 02/04/2025 | $9.68 | $9.95 (2.79%) | $10.00 | $9.68 | 64,823 | $308.47 M |
| 02/03/2025 | $9.77 | $9.72 (-0.51%) | $9.87 | $9.63 | 77,608 | $301.34 M |
| 01/31/2025 | $10.04 | $9.92 (-1.2%) | $10.13 | $9.91 | 102,707 | $307.54 M |
| 01/30/2025 | $10.07 | $10.06 (-0.1%) | $10.20 | $9.97 | 92,504 | $311.88 M |
| 01/29/2025 | $10.01 | $9.96 (-0.5%) | $10.07 | $9.85 | 106,941 | $308.78 M |
| 01/28/2025 | $9.94 | $10.01 (0.7%) | $10.08 | $9.91 | 127,201 | $310.33 M |
| 01/27/2025 | $9.96 | $9.95 (-0.1%) | $10.16 | $9.91 | 182,531 | $308.47 M |
| 01/24/2025 | $9.89 | $10.06 (1.72%) | $10.14 | $9.89 | 138,234 | $311.88 M |
| 01/23/2025 | $9.64 | $9.90 (2.7%) | $9.94 | $9.64 | 119,600 | $306.92 M |
| 01/22/2025 | $9.80 | $9.69 (-1.12%) | $9.92 | $9.65 | 215,700 | $300.41 M |
| 01/21/2025 | $9.73 | $9.83 (1.03%) | $10.01 | $9.67 | 142,726 | $304.75 M |
| 01/17/2025 | $9.57 | $9.61 (0.42%) | $9.68 | $9.52 | 96,800 | $297.93 M |
| 01/16/2025 | $9.47 | $9.49 (0.21%) | $9.56 | $9.44 | 83,300 | $294.21 M |
| 01/15/2025 | $9.48 | $9.50 (0.21%) | $9.67 | $9.35 | 83,094 | $294.52 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.
