-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
-4.93% -
3 MONTH PERFORMANCE
+40.72% -
6 MONTH PERFORMANCE
+17.58% -
YEAR-TO-DATE PERFORMANCE
+55.33% -
1 YEAR PERFORMANCE
+108.62%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.15 | $11.37 (1.97%) | $11.39 | $11.15 | 517,557 | $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 |
| 08/07/2024 | $9.43 | $9.49 (0.64%) | $9.57 | $9.20 | 138,000 | $293.99 M |
| 08/06/2024 | $9.86 | $9.63 (-2.33%) | $9.86 | $9.56 | 110,136 | $298.33 M |
| 08/05/2024 | $9.88 | $9.90 (0.2%) | $10.15 | $9.50 | 213,000 | $306.69 M |
| 08/02/2024 | $10.00 | $10.08 (0.8%) | $10.11 | $9.89 | 101,300 | $312.27 M |
| 08/01/2024 | $10.50 | $10.13 (-3.52%) | $12.00 | $10.11 | 425,800 | $313.82 M |
| 07/31/2024 | $10.03 | $10.00 (-0.3%) | $10.11 | $9.94 | 98,338 | $309.79 M |
| 07/30/2024 | $10.00 | $10.03 (0.3%) | $10.15 | $9.95 | 88,100 | $310.72 M |
| 07/29/2024 | $9.99 | $10.00 (0.1%) | $10.05 | $9.87 | 83,900 | $309.79 M |
| 07/26/2024 | $10.00 | $9.98 (-0.2%) | $10.15 | $9.92 | 64,300 | $306.19 M |
| 07/25/2024 | $9.79 | $9.91 (1.23%) | $10.12 | $9.70 | 112,106 | $304.04 M |
| 07/24/2024 | $9.86 | $9.67 (-1.93%) | $9.94 | $9.67 | 70,100 | $296.68 M |
| 07/23/2024 | $9.40 | $9.91 (5.43%) | $9.92 | $9.40 | 133,239 | $304.04 M |
| 07/22/2024 | $8.97 | $9.40 (4.79%) | $9.41 | $8.88 | 119,225 | $288.39 M |
| 07/19/2024 | $8.98 | $8.87 (-1.22%) | $9.02 | $8.80 | 237,626 | $272.13 M |
| 07/18/2024 | $8.99 | $8.96 (-0.33%) | $9.15 | $8.91 | 35,346 | $274.89 M |
| 07/17/2024 | $9.05 | $9.05 (0%) | $9.27 | $8.84 | 87,667 | $277.65 M |
| 07/16/2024 | $9.01 | $9.10 (1%) | $9.18 | $8.93 | 120,598 | $279.19 M |
| 07/15/2024 | $8.88 | $8.86 (-0.23%) | $9.22 | $8.77 | 119,341 | $271.82 M |
| 07/12/2024 | $8.86 | $8.83 (-0.34%) | $9.00 | $8.72 | 45,081 | $270.90 M |
| 07/11/2024 | $8.46 | $8.72 (3.07%) | $8.73 | $8.46 | 82,997 | $267.53 M |
| 07/10/2024 | $8.20 | $8.29 (1.1%) | $8.29 | $8.09 | 30,916 | $254.34 M |
| 07/09/2024 | $8.10 | $8.08 (-0.25%) | $8.10 | $7.98 | 28,636 | $247.89 M |
| 07/08/2024 | $7.92 | $8.06 (1.77%) | $8.15 | $7.92 | 39,636 | $247.28 M |
| 07/05/2024 | $8.10 | $7.92 (-2.22%) | $8.13 | $7.83 | 109,249 | $242.99 M |
| 07/03/2024 | $8.17 | $8.15 (-0.24%) | $8.22 | $8.05 | 24,010 | $250.04 M |
| 07/02/2024 | $8.02 | $8.09 (0.87%) | $8.13 | $8.01 | 33,990 | $248.20 M |
| 07/01/2024 | $8.38 | $8.08 (-3.58%) | $8.38 | $7.97 | 83,759 | $247.89 M |