Skip to main content
Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
20.88
-0.16 (-0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2421.3020.7320.8820.88-0.76%190,910
Apr 27, 202621.1521.6920.9721.0421.04-0.52%238,288
Apr 24, 202620.7721.3820.7721.1521.151.20%647,248
Apr 23, 202620.7721.2620.5020.9020.900.53%264,205
Apr 22, 202620.6721.2620.6620.7920.791.07%312,652
Apr 21, 202621.2121.6220.5020.5720.57-3.61%268,728
Apr 20, 202621.7022.0421.3221.3421.34-1.34%271,463
Apr 17, 202621.1322.2221.1321.6321.633.59%644,874
Apr 16, 202621.2821.4120.6820.8820.88-1.32%399,521
Apr 15, 202621.6922.0821.1421.1621.16-2.31%330,087
Apr 14, 202621.6021.8821.2121.6621.660.84%160,420
Apr 13, 202621.4621.5220.5621.4821.48-1.15%311,563
Apr 10, 202622.6322.6321.5221.7321.73-3.68%234,200
Apr 9, 202622.4422.8622.2222.5622.560.04%172,460
Apr 8, 202623.6223.6922.3322.5522.550.18%236,485
Apr 7, 202622.7522.8722.3922.5122.51-1.44%123,845
Apr 6, 202622.6223.2522.5122.8422.840.22%179,711
Apr 2, 202621.7323.1821.7322.7922.791.88%220,214
Apr 1, 202621.9122.7821.9122.3722.372.19%335,520
Mar 31, 202621.4622.0721.2421.8921.894.24%275,604
Mar 30, 202621.3221.7120.8321.0021.00-0.57%220,990
Mar 27, 202622.2622.3820.8721.1221.12-5.63%235,529
Mar 26, 202622.3723.2222.0322.3822.38-1.80%256,143
Mar 25, 202622.9923.2722.1622.7922.791.38%308,064
Mar 24, 202622.1822.7622.0822.4822.48-0.44%270,267
Mar 23, 202622.5923.0022.4122.5822.582.59%333,539
Mar 20, 202622.4922.5721.7922.0122.01-1.65%327,373
Mar 19, 202621.9022.7421.7522.3822.381.08%282,911
Mar 18, 202622.5222.9322.0122.1422.14-3.23%345,671
Mar 17, 202623.6323.9022.8322.8822.88-2.85%474,279
Mar 16, 202625.0025.5723.5023.5523.55-5.46%257,855
Mar 13, 202625.7626.1824.4824.9124.91-3.71%399,141
Mar 12, 202626.4626.9025.8225.8725.87-2.93%539,239
Mar 11, 202627.0127.1326.4026.6526.65-0.78%223,684
Mar 10, 202627.1027.6625.7226.8626.86-1.21%473,409
Mar 9, 202626.6027.4525.6127.1927.190.70%540,042
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