5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+48.22%
6 MONTH PERFORMANCE
+80.59%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
+42.54%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.95 | $14.14 (1.36%) | $14.29 | $13.86 | 195.23 K | $452.07 M |
| 01/29/2026 | $14.02 | $14.12 (0.71%) | $14.23 | $13.87 | 163.94 K | $451.43 M |
| 01/28/2026 | $13.97 | $13.89 (-0.57%) | $14.03 | $13.72 | 145.52 K | $444.07 M |
| 01/27/2026 | $14.34 | $14.05 (-2.02%) | $14.37 | $13.80 | 176.40 K | $449.19 M |
| 01/26/2026 | $14.19 | $14.25 (0.42%) | $14.45 | $14.07 | 156.54 K | $455.58 M |
| 01/23/2026 | $14.38 | $14.15 (-1.6%) | $14.39 | $14.00 | 159.20 K | $452.39 M |
| 01/22/2026 | $14.55 | $14.39 (-1.1%) | $14.70 | $14.28 | 200.00 K | $460.06 M |
| 01/21/2026 | $14.24 | $14.48 (1.69%) | $14.50 | $14.12 | 184.91 K | $462.94 M |
| 01/20/2026 | $14.35 | $14.19 (-1.11%) | $14.43 | $14.10 | 212.40 K | $453.66 M |
| 01/16/2026 | $14.34 | $14.46 (0.84%) | $14.46 | $14.03 | 141.90 K | $462.30 M |
| 01/15/2026 | $14.13 | $14.32 (1.34%) | $14.42 | $14.13 | 156.70 K | $457.82 M |
| 01/14/2026 | $14.19 | $14.11 (-0.56%) | $14.38 | $13.71 | 143.40 K | $451.11 M |
| 01/13/2026 | $14.05 | $14.16 (0.78%) | $14.18 | $13.70 | 175.14 K | $452.71 M |
| 01/12/2026 | $13.74 | $13.97 (1.67%) | $14.02 | $13.70 | 259.81 K | $446.63 M |
| 01/09/2026 | $13.44 | $13.75 (2.31%) | $13.78 | $13.31 | 179.41 K | $439.60 M |
| 01/08/2026 | $13.14 | $13.46 (2.44%) | $13.50 | $13.08 | 171.64 K | $430.33 M |
| 01/07/2026 | $13.34 | $13.15 (-1.42%) | $13.49 | $13.00 | 190.93 K | $420.42 M |
| 01/06/2026 | $13.35 | $13.28 (-0.52%) | $13.43 | $12.85 | 236.55 K | $424.57 M |
| 01/05/2026 | $13.29 | $13.45 (1.2%) | $13.76 | $13.23 | 385.37 K | $430.01 M |
| 01/02/2026 | $12.70 | $12.92 (1.73%) | $13.13 | $12.59 | 187.63 K | $413.06 M |
| 12/31/2025 | $12.82 | $12.65 (-1.33%) | $12.87 | $12.62 | 110.20 K | $404.43 M |
| 12/30/2025 | $13.01 | $12.80 (-1.61%) | $13.11 | $12.80 | 132.80 K | $409.23 M |
| 12/29/2025 | $13.10 | $12.93 (-1.3%) | $13.21 | $12.92 | 206.40 K | $413.38 M |
| 12/26/2025 | $13.18 | $13.16 (-0.15%) | $13.22 | $12.95 | 106.83 K | $420.73 M |
| 12/24/2025 | $13.25 | $13.15 (-0.75%) | $13.28 | $12.94 | 80.05 K | $420.42 M |
| 12/23/2025 | $13.05 | $13.19 (1.07%) | $13.39 | $12.98 | 172.02 K | $421.69 M |
| 12/22/2025 | $12.89 | $13.03 (1.09%) | $13.31 | $12.89 | 177.60 K | $416.58 M |
| 12/19/2025 | $12.63 | $12.80 (1.35%) | $12.87 | $12.53 | 670.03 K | $409.23 M |
| 12/18/2025 | $12.57 | $12.68 (0.88%) | $12.69 | $12.28 | 370.70 K | $405.39 M |
| 12/17/2025 | $13.00 | $12.39 (-4.69%) | $13.00 | $12.20 | 151.20 K | $396.12 M |
| 12/16/2025 | $12.66 | $12.89 (1.82%) | $13.05 | $12.54 | 193.60 K | $412.10 M |
| 12/15/2025 | $12.47 | $12.53 (0.48%) | $12.81 | $12.41 | 220.02 K | $400.59 M |
| 12/12/2025 | $12.35 | $12.31 (-0.32%) | $12.59 | $12.21 | 205.60 K | $393.56 M |
| 12/11/2025 | $12.52 | $12.35 (-1.36%) | $12.59 | $12.23 | 191.40 K | $394.84 M |
| 12/10/2025 | $11.86 | $12.40 (4.55%) | $12.55 | $11.15 | 224.20 K | $396.44 M |
| 12/09/2025 | $11.63 | $11.90 (2.32%) | $12.00 | $11.57 | 203.64 K | $380.45 M |
| 12/08/2025 | $11.39 | $11.57 (1.58%) | $11.70 | $11.27 | 151.20 K | $369.90 M |
| 12/05/2025 | $11.69 | $11.53 (-1.37%) | $11.89 | $11.46 | 118.35 K | $368.62 M |
| 12/04/2025 | $11.82 | $11.81 (-0.08%) | $11.93 | $11.75 | 106.50 K | $377.57 M |
| 12/03/2025 | $11.78 | $11.82 (0.34%) | $11.95 | $11.56 | 132.82 K | $377.89 M |
| 12/02/2025 | $12.00 | $11.70 (-2.5%) | $12.02 | $11.67 | 151.24 K | $374.06 M |
| 12/01/2025 | $11.93 | $12.00 (0.59%) | $12.09 | $11.78 | 178.10 K | $383.65 M |
| 11/28/2025 | $11.82 | $11.99 (1.44%) | $12.05 | $11.70 | 93.00 K | $383.33 M |
| 11/26/2025 | $11.86 | $11.86 (0%) | $12.10 | $11.86 | 93.23 K | $379.17 M |
| 11/25/2025 | $11.65 | $11.86 (1.8%) | $11.89 | $11.40 | 124.40 K | $379.17 M |
| 11/24/2025 | $11.70 | $11.50 (-1.71%) | $11.92 | $11.47 | 197.31 K | $367.66 M |
| 11/21/2025 | $11.41 | $11.78 (3.24%) | $11.85 | $11.22 | 214.24 K | $376.62 M |
| 11/20/2025 | $11.83 | $11.17 (-5.58%) | $11.97 | $11.13 | 196.80 K | $357.11 M |
| 11/19/2025 | $11.93 | $11.69 (-2.01%) | $11.98 | $11.52 | 148.61 K | $373.74 M |
| 11/18/2025 | $11.95 | $11.85 (-0.84%) | $12.09 | $11.79 | 120.90 K | $378.85 M |
| 11/17/2025 | $12.56 | $12.08 (-3.82%) | $12.65 | $12.04 | 167.94 K | $386.21 M |
| 11/14/2025 | $12.52 | $12.45 (-0.56%) | $12.74 | $12.41 | 150.60 K | $398.04 M |
| 11/13/2025 | $12.93 | $12.74 (-1.47%) | $13.07 | $12.54 | 201.20 K | $407.31 M |
| 11/12/2025 | $13.00 | $12.98 (-0.15%) | $13.29 | $12.50 | 336.39 K | $414.98 M |
| 11/11/2025 | $13.18 | $13.00 (-1.37%) | $13.43 | $12.75 | 212.20 K | $415.62 M |
| 11/10/2025 | $12.13 | $13.07 (7.75%) | $13.19 | $12.05 | 309.13 K | $417.86 M |
| 11/07/2025 | $11.53 | $12.02 (4.25%) | $12.06 | $11.47 | 258.91 K | $384.29 M |
| 11/06/2025 | $11.83 | $11.63 (-1.69%) | $11.83 | $11.30 | 197.60 K | $371.82 M |
| 11/05/2025 | $10.78 | $11.79 (9.37%) | $11.88 | $10.78 | 325.51 K | $376.93 M |
| 11/04/2025 | $9.48 | $9.57 (0.95%) | $9.86 | $9.45 | 90.90 K | $305.96 M |
| 11/03/2025 | $9.54 | $9.59 (0.52%) | $9.63 | $9.48 | 50.74 K | $300.75 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.
