Skip to main content
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
26.30
+0.23 (0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9426.4025.8326.3026.300.88%352,980
Dec 4, 202526.0626.8525.7026.0726.070.04%446,008
Dec 3, 202525.2626.6425.2426.0626.064.41%440,761
Dec 2, 202525.5625.5624.9424.9624.96-2.00%167,443
Dec 1, 202525.6026.0325.4425.4725.47-0.70%292,350
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
Oct 10, 202528.1028.5627.1227.4127.41-3.35%410,607
Oct 9, 202529.2829.8528.3428.3628.36-1.46%386,192
Oct 8, 202529.0429.5028.5328.7828.780.42%390,990
Oct 7, 202528.4728.9827.8928.6628.660.92%358,169
Oct 6, 202528.7629.3328.3228.4028.400.11%422,734
Oct 3, 202528.1429.1727.4128.3728.371.50%384,699
Oct 2, 202528.2428.2427.1927.9527.95-0.75%450,185
Oct 1, 202527.1928.1826.8828.1628.162.55%419,663
Sep 30, 202527.5127.5926.4227.4627.46-0.87%404,696
Sep 29, 202528.1728.1727.4827.7027.70-0.11%306,440
Sep 26, 202527.9628.1227.6527.7327.73-0.61%254,031
Sep 25, 202527.6928.4827.4627.9027.90-0.11%316,170
Sep 24, 202528.0428.2927.3627.9327.930.29%466,793
Sep 23, 202529.0629.2327.8127.8527.85-3.67%372,627
Sep 22, 202528.5329.0428.1228.9128.911.19%499,882
Sep 19, 202529.6129.9028.5028.5728.57-2.92%917,057
Sep 18, 202529.6429.6828.8829.4329.430.34%509,231
Sep 17, 202530.4230.9729.3329.3329.33-3.84%482,671
Sep 16, 202531.1131.1130.3030.5030.50-0.49%381,095
Sep 15, 202530.1931.1629.9430.6530.652.82%563,374
Sep 12, 202529.9030.2829.4429.8129.81-0.63%392,615
Sep 11, 202529.1830.6329.1830.0030.003.38%552,322
Sep 10, 202528.5529.3828.3829.0229.021.75%377,628
Sep 9, 202529.3329.3327.9528.5228.52-2.33%403,025
Sep 8, 202530.2530.2528.7929.2029.20-3.98%385,803
Sep 5, 202529.6730.4328.9530.4130.413.72%378,944
Sep 4, 202528.8829.5528.6029.3229.322.05%437,927
Sep 3, 202530.5430.6928.6328.7328.73-6.33%403,680
Sep 2, 202530.1830.8229.6230.6730.67-1.26%436,941
Aug 29, 202530.0831.2229.8631.0631.063.09%345,293
Aug 28, 202530.1230.4429.6930.1330.130.27%409,501
Aug 27, 202529.2730.4029.0530.0530.053.02%415,589
Aug 26, 202529.3329.8028.9829.1729.17-0.65%427,728
Aug 25, 202529.8530.1129.3429.3629.36-2.30%407,276
Aug 22, 202528.0630.2028.0630.0530.057.40%550,041
Aug 21, 202527.7028.1927.2027.9827.982.04%272,796
Aug 20, 202527.1027.5526.6027.4227.420.70%357,832
Aug 19, 202527.9828.1626.9827.2327.23-2.61%542,359
Aug 18, 202528.2028.3427.9027.9627.96-0.14%601,798
Aug 15, 202528.1028.1927.6828.0028.00-0.28%650,638
Aug 14, 202527.8028.4926.9228.0828.080.68%495,161
Aug 13, 202527.6628.4427.0027.8927.892.20%1,272,871
Aug 12, 202525.5727.6725.2527.2927.297.82%1,316,720
Aug 11, 202526.7026.7025.2625.3125.31-3.14%577,891
Aug 8, 202524.6126.8024.5826.1326.136.52%943,721
Aug 7, 202529.7032.0022.8524.5324.538.49%1,334,464
Aug 6, 202523.0023.2822.2822.6122.61-0.48%404,649
Aug 5, 202521.2922.7621.0922.7222.726.77%511,637
Aug 4, 202520.5621.8020.3421.2821.283.45%404,543
Aug 1, 202522.1122.1120.4620.5720.57-9.34%318,505
Jul 31, 202522.0123.8821.9622.6922.692.07%347,370
Jul 30, 202522.7422.9122.0022.2322.23-0.71%249,725
Jul 29, 202523.4323.4322.2322.3922.39-3.78%350,130
Jul 28, 202523.3223.6923.1923.2723.27-0.73%211,147
Jul 25, 202522.9523.5922.5323.4423.441.38%200,635
Jul 24, 202522.9523.8822.7123.1223.121.99%307,271
Jul 23, 202523.1323.2222.3322.6722.670.58%174,875
Jul 22, 202521.4022.6121.4022.5422.545.87%404,010
Jul 21, 202522.3022.4721.2321.2921.29-2.96%220,882
Jul 18, 202522.1322.2121.6021.9421.940.05%274,022
Jul 17, 202522.1822.8321.9321.9321.93-0.81%221,850