Skip to main content
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
27.00
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2727.0325.5227.0027.00-523,891
Mar 5, 202627.0227.7026.8827.0027.00-0.95%271,511
Mar 4, 202628.1928.4927.0927.2627.26-3.95%259,110
Mar 3, 202627.5628.9027.1628.3828.38-0.73%494,295
Mar 2, 202629.0930.0028.5428.5928.59-2.16%485,920
Feb 27, 202628.6429.8027.3129.2229.222.06%697,401
Feb 26, 202625.3528.9725.1028.6328.6322.46%1,191,043
Feb 25, 202623.0423.3822.4423.3823.383.36%702,663
Feb 24, 202622.3923.1222.0522.6222.621.53%478,918
Feb 23, 202622.7022.9922.0222.2822.28-3.51%391,984
Feb 20, 202622.1923.1522.1923.0923.092.03%367,556
Feb 19, 202621.8022.6521.8022.6322.632.44%483,603
Feb 18, 202621.4522.2521.4522.0922.093.13%538,898
Feb 17, 202620.7321.7320.4921.4221.424.54%810,911
Feb 13, 202621.9422.4720.4820.4920.49-6.48%468,485
Feb 12, 202624.8524.8521.7721.9121.91-10.75%376,069
Feb 11, 202625.1225.2824.2224.5524.55-1.29%146,376
Feb 10, 202624.9325.4824.5824.8724.870.24%213,787
Feb 9, 202624.7325.1324.5624.8124.810.49%188,004
Feb 6, 202623.9124.8923.8624.6924.694.93%290,515
Feb 5, 202623.5324.0223.3623.5323.53-1.71%335,237
Feb 4, 202623.1024.0522.8123.9423.944.36%282,984
Feb 3, 202623.1023.6922.0822.9422.94-0.99%326,347
Feb 2, 202622.4123.2921.9223.1723.173.99%351,848
Jan 30, 202622.1822.4122.0322.2822.280.36%308,820
Jan 29, 202622.4522.4521.4922.2022.20-1.11%280,244
Jan 28, 202623.2523.2522.4222.4522.45-3.32%370,388
Jan 27, 202623.1523.4222.9423.2223.22-0.21%405,965
Jan 26, 202622.9523.2822.8223.2723.271.26%234,760
Jan 23, 202623.2423.5422.5122.9822.98-1.92%274,324
Jan 22, 202622.3923.5822.3523.4323.435.35%373,384
Jan 21, 202621.5122.5121.4122.2422.245.30%448,417
Jan 20, 202621.3921.5820.9521.1221.12-3.25%310,581
Jan 16, 202623.4323.6921.8221.8321.83-7.54%335,363
Jan 15, 202623.1823.8122.8223.6123.612.21%386,240
Jan 14, 202625.7326.0722.6923.1023.10-11.12%609,178
Jan 13, 202625.7126.1025.4525.9925.990.31%203,241
Jan 12, 202626.4626.5125.8425.9125.91-1.60%358,556
Jan 9, 202625.9526.9425.9026.3326.332.25%262,161
Jan 8, 202625.1725.9525.1725.7525.752.10%221,243
Jan 7, 202625.8026.0825.0325.2225.22-2.51%215,980
Jan 6, 202625.6325.9425.2925.8725.870.43%210,042
Jan 5, 202624.7526.1124.7525.7625.763.54%257,098
Jan 2, 202624.7725.1024.2124.8824.880.20%285,953
Dec 31, 202525.6625.6624.6524.8324.83-2.93%219,279
Dec 30, 202526.3426.3425.4325.5825.58-2.48%214,037
Dec 29, 202525.8126.4325.7726.2326.230.73%199,511
Dec 26, 202526.1426.1425.6326.0426.04-0.88%138,778
Dec 24, 202526.0526.4126.0426.2726.270.61%93,128
Dec 23, 202526.1126.4825.9026.1126.110.19%205,995
Dec 22, 202526.3026.7925.8926.0626.06-0.27%247,737
Dec 19, 202525.0726.4425.0426.1326.133.28%761,529
Dec 18, 202525.5626.0525.2425.3025.300.48%288,897
Dec 17, 202526.3826.6725.1625.1825.18-4.62%341,173
Dec 16, 202526.7827.5026.3726.4026.40-2.22%516,530
Dec 15, 202526.9827.3026.3427.0027.001.09%308,201
Dec 12, 202527.4927.5126.3126.7126.71-2.38%389,857
Dec 11, 202526.3127.6326.2127.3627.364.31%388,561
Dec 10, 202526.3426.5325.7526.2326.23-1.02%471,823
Dec 9, 202526.4926.7026.2626.5026.50-0.71%298,143
Dec 8, 202526.4126.8226.0426.6926.691.48%439,535
Dec 5, 202525.9426.4025.8326.3026.300.88%353,003
Dec 4, 202526.0626.8525.7026.0726.070.04%446,008
Dec 3, 202525.2626.6425.2426.0626.064.41%440,762
Dec 2, 202525.5625.5624.9424.9624.96-2.00%167,443
Dec 1, 202525.6026.0325.4425.4725.47-0.70%292,360
Nov 28, 202525.6625.8725.5125.6525.65-104,816
Nov 26, 202525.7625.8725.4225.6525.650.23%247,638
Nov 25, 202525.5926.1725.5425.5925.590.43%210,444
Nov 24, 202525.1625.5224.9825.4825.481.15%269,696
Nov 21, 202524.3425.6924.0025.1925.193.28%441,462
Nov 20, 202525.6826.0624.3724.3924.39-2.83%498,178
Nov 19, 202524.2725.2324.0525.1025.103.42%269,805
Nov 18, 202523.6924.7323.3624.2724.272.15%301,978
Nov 17, 202524.3924.6923.4823.7623.76-2.34%417,077
Nov 14, 202524.0924.4823.8124.3324.33-0.45%187,823
Nov 13, 202524.6125.1924.2624.4424.44-2.44%348,601
Nov 12, 202524.2225.1323.9425.0525.053.51%388,362
Nov 11, 202524.5024.6623.7224.2024.20-2.02%360,134
Nov 10, 202526.4226.4224.0824.7024.70-4.71%577,708
Nov 7, 202525.2626.0924.9925.9225.922.82%375,149
Nov 6, 202525.9126.3325.1625.2125.21-2.93%811,841
Nov 5, 202527.6327.7525.1825.9725.975.44%834,749
Nov 4, 202524.6925.2624.4624.6324.63-1.87%410,367
Nov 3, 202525.8825.8924.9125.1025.10-3.01%413,208
Oct 31, 202525.7626.0525.1825.8825.88-0.46%501,500
Oct 30, 202526.3926.8525.9126.0026.00-2.40%343,753
Oct 29, 202526.9927.4926.4026.6426.64-1.66%332,486
Oct 28, 202527.8227.8426.9627.0927.09-2.90%263,129
Oct 27, 202529.3429.3427.8427.9027.90-4.02%301,742
Oct 24, 202528.9229.2028.4229.0729.071.86%420,504
Oct 23, 202527.5028.6727.3228.5428.545.20%452,357
Oct 22, 202527.1627.7926.8427.1327.13-0.44%327,756
Oct 21, 202527.6227.7026.7527.2527.25-2.26%507,240
Oct 20, 202527.5128.1227.1527.8827.883.14%490,761
Oct 17, 202527.8127.9026.8427.0327.03-3.77%460,414
Oct 16, 202528.7928.9928.0828.0928.09-2.77%478,480
Oct 15, 202530.1730.9028.8128.8928.89-3.47%710,179
Oct 14, 202528.6230.3328.0329.9329.932.99%643,612
Oct 13, 202527.8729.1227.8029.0629.066.02%358,664