Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
14.78
0.00 (0.00%)
Mar 6, 2026, 3:35 PM EST - Market open
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.33 | 14.85 | 13.92 | 14.81 | - | 0.20% | 195,149 |
| Mar 5, 2026 | 15.68 | 15.84 | 13.02 | 14.78 | 14.78 | -5.74% | 407,993 |
| Mar 4, 2026 | 15.44 | 15.71 | 15.35 | 15.68 | 15.68 | 1.55% | 146,807 |
| Mar 3, 2026 | 14.89 | 15.63 | 14.47 | 15.44 | 15.44 | 1.11% | 147,368 |
| Mar 2, 2026 | 15.01 | 15.50 | 14.67 | 15.27 | 15.27 | -0.07% | 137,681 |
| Feb 27, 2026 | 15.30 | 15.44 | 15.08 | 15.28 | 15.28 | -1.48% | 114,679 |
| Feb 26, 2026 | 15.37 | 15.53 | 14.90 | 15.51 | 15.51 | 1.51% | 141,839 |
| Feb 25, 2026 | 15.16 | 15.29 | 14.87 | 15.28 | 15.28 | 0.86% | 99,318 |
| Feb 24, 2026 | 14.66 | 15.17 | 14.54 | 15.15 | 15.15 | 2.85% | 141,692 |
| Feb 23, 2026 | 14.82 | 14.83 | 14.58 | 14.73 | 14.73 | -0.67% | 157,229 |
| Feb 20, 2026 | 14.79 | 14.91 | 14.54 | 14.83 | 14.83 | -0.07% | 124,087 |
| Feb 19, 2026 | 14.58 | 14.98 | 14.45 | 14.84 | 14.84 | 2.06% | 166,544 |
| Feb 18, 2026 | 14.48 | 14.75 | 14.38 | 14.54 | 14.54 | 0.35% | 114,597 |
| Feb 17, 2026 | 14.59 | 14.81 | 14.26 | 14.49 | 14.49 | -0.48% | 107,411 |
| Feb 13, 2026 | 14.10 | 14.67 | 13.98 | 14.56 | 14.56 | 3.85% | 185,941 |
| Feb 12, 2026 | 14.42 | 14.42 | 13.88 | 14.02 | 14.02 | -1.68% | 130,135 |
| Feb 11, 2026 | 14.97 | 15.07 | 14.14 | 14.26 | 14.26 | -4.55% | 109,638 |
| Feb 10, 2026 | 14.93 | 15.22 | 14.91 | 14.94 | 14.94 | - | 143,450 |
| Feb 9, 2026 | 14.64 | 14.96 | 14.64 | 14.94 | 14.94 | 1.84% | 109,278 |
| Feb 6, 2026 | 14.29 | 14.77 | 14.14 | 14.67 | 14.67 | 4.12% | 106,126 |
| Feb 5, 2026 | 14.20 | 14.45 | 14.05 | 14.09 | 14.09 | -1.88% | 141,715 |
| Feb 4, 2026 | 14.63 | 14.85 | 14.30 | 14.36 | 14.36 | -0.97% | 132,182 |
| Feb 3, 2026 | 14.52 | 14.79 | 14.27 | 14.50 | 14.50 | 0.42% | 148,795 |
| Feb 2, 2026 | 14.10 | 14.54 | 14.05 | 14.44 | 14.44 | 2.12% | 100,074 |
| Jan 30, 2026 | 13.95 | 14.29 | 13.86 | 14.14 | 14.14 | 0.14% | 195,231 |
| Jan 29, 2026 | 14.02 | 14.23 | 13.87 | 14.12 | 14.12 | 1.66% | 163,936 |
| Jan 28, 2026 | 13.97 | 14.03 | 13.72 | 13.89 | 13.89 | -1.14% | 145,522 |
| Jan 27, 2026 | 14.34 | 14.37 | 13.80 | 14.05 | 14.05 | -1.40% | 176,364 |
| Jan 26, 2026 | 14.19 | 14.45 | 14.07 | 14.25 | 14.25 | 0.71% | 156,542 |
| Jan 23, 2026 | 14.38 | 14.39 | 14.00 | 14.15 | 14.15 | -1.67% | 159,190 |
| Jan 22, 2026 | 14.55 | 14.70 | 14.28 | 14.39 | 14.39 | -0.62% | 199,960 |
| Jan 21, 2026 | 14.24 | 14.50 | 14.12 | 14.48 | 14.48 | 2.04% | 184,905 |
| Jan 20, 2026 | 14.35 | 14.43 | 14.10 | 14.19 | 14.19 | -1.87% | 211,285 |
| Jan 16, 2026 | 14.34 | 14.46 | 14.03 | 14.46 | 14.46 | 0.98% | 141,898 |
| Jan 15, 2026 | 14.13 | 14.42 | 14.13 | 14.32 | 14.32 | 1.49% | 156,678 |
| Jan 14, 2026 | 14.19 | 14.38 | 13.71 | 14.11 | 14.11 | -0.35% | 143,387 |
| Jan 13, 2026 | 14.05 | 14.18 | 13.70 | 14.16 | 14.16 | 1.36% | 175,138 |
| Jan 12, 2026 | 13.74 | 14.02 | 13.70 | 13.97 | 13.97 | 1.60% | 259,612 |
| Jan 9, 2026 | 13.44 | 13.78 | 13.31 | 13.75 | 13.75 | 2.15% | 179,285 |
| Jan 8, 2026 | 13.14 | 13.50 | 13.08 | 13.46 | 13.46 | 2.36% | 171,636 |
| Jan 7, 2026 | 13.34 | 13.49 | 13.00 | 13.15 | 13.15 | -0.98% | 190,905 |
| Jan 6, 2026 | 13.35 | 13.43 | 12.85 | 13.28 | 13.28 | -1.26% | 236,488 |
| Jan 5, 2026 | 13.29 | 13.76 | 13.23 | 13.45 | 13.45 | 4.10% | 385,287 |
| Jan 2, 2026 | 12.70 | 13.13 | 12.59 | 12.92 | 12.92 | 2.13% | 187,634 |
| Dec 31, 2025 | 12.82 | 12.87 | 12.62 | 12.65 | 12.65 | -1.17% | 107,758 |
| Dec 30, 2025 | 13.01 | 13.11 | 12.80 | 12.80 | 12.80 | -1.01% | 132,503 |
| Dec 29, 2025 | 13.10 | 13.21 | 12.92 | 12.93 | 12.93 | -1.75% | 206,350 |
| Dec 26, 2025 | 13.18 | 13.22 | 12.95 | 13.16 | 13.16 | 0.08% | 106,229 |
| Dec 24, 2025 | 13.25 | 13.28 | 12.94 | 13.15 | 13.15 | -0.30% | 80,048 |
| Dec 23, 2025 | 13.05 | 13.39 | 12.98 | 13.19 | 13.19 | 1.23% | 162,915 |
| Dec 22, 2025 | 12.89 | 13.31 | 12.89 | 13.03 | 13.03 | 1.80% | 174,791 |
| Dec 19, 2025 | 12.63 | 12.87 | 12.53 | 12.80 | 12.80 | 0.95% | 635,699 |
| Dec 18, 2025 | 12.57 | 12.69 | 12.28 | 12.68 | 12.68 | 2.34% | 370,658 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.20 | 12.39 | 12.39 | -3.88% | 151,202 |
| Dec 16, 2025 | 12.66 | 13.05 | 12.54 | 12.89 | 12.89 | 2.87% | 193,601 |
| Dec 15, 2025 | 12.47 | 12.81 | 12.41 | 12.53 | 12.53 | 1.79% | 220,017 |
| Dec 12, 2025 | 12.35 | 12.59 | 12.21 | 12.31 | 12.31 | -0.32% | 205,556 |
| Dec 11, 2025 | 12.52 | 12.59 | 12.23 | 12.35 | 12.35 | -0.40% | 191,396 |
| Dec 10, 2025 | 11.86 | 12.55 | 11.15 | 12.40 | 12.40 | 4.20% | 224,160 |
| Dec 9, 2025 | 11.63 | 12.00 | 11.57 | 11.90 | 11.90 | 2.85% | 203,642 |
| Dec 8, 2025 | 11.39 | 11.70 | 11.27 | 11.57 | 11.57 | 0.35% | 151,163 |
| Dec 5, 2025 | 11.69 | 11.89 | 11.46 | 11.53 | 11.53 | -2.37% | 118,346 |
| Dec 4, 2025 | 11.82 | 11.93 | 11.75 | 11.81 | 11.81 | -0.08% | 106,451 |
| Dec 3, 2025 | 11.78 | 11.95 | 11.56 | 11.82 | 11.82 | 1.03% | 132,816 |
| Dec 2, 2025 | 12.00 | 12.02 | 11.67 | 11.70 | 11.70 | -2.50% | 151,236 |
| Dec 1, 2025 | 11.93 | 12.09 | 11.78 | 12.00 | 12.00 | 0.08% | 178,080 |
| Nov 28, 2025 | 11.82 | 12.05 | 11.70 | 11.99 | 11.99 | 1.10% | 92,990 |
| Nov 26, 2025 | 11.86 | 12.10 | 11.86 | 11.86 | 11.86 | - | 93,226 |
| Nov 25, 2025 | 11.65 | 11.89 | 11.40 | 11.86 | 11.86 | 3.13% | 124,371 |
| Nov 24, 2025 | 11.70 | 11.92 | 11.47 | 11.50 | 11.50 | -2.38% | 197,314 |
| Nov 21, 2025 | 11.41 | 11.85 | 11.22 | 11.78 | 11.78 | 5.46% | 214,235 |
| Nov 20, 2025 | 11.83 | 11.97 | 11.13 | 11.17 | 11.17 | -4.45% | 196,762 |
| Nov 19, 2025 | 11.93 | 11.98 | 11.52 | 11.69 | 11.69 | -1.35% | 148,606 |
| Nov 18, 2025 | 11.95 | 12.09 | 11.79 | 11.85 | 11.85 | -1.90% | 120,896 |
| Nov 17, 2025 | 12.56 | 12.65 | 12.04 | 12.08 | 12.08 | -2.97% | 167,935 |
| Nov 14, 2025 | 12.52 | 12.74 | 12.41 | 12.45 | 12.45 | -2.28% | 150,595 |
| Nov 13, 2025 | 12.93 | 13.07 | 12.54 | 12.74 | 12.74 | -1.85% | 201,150 |
| Nov 12, 2025 | 13.00 | 13.29 | 12.50 | 12.98 | 12.98 | -0.15% | 336,389 |
| Nov 11, 2025 | 13.18 | 13.43 | 12.75 | 13.00 | 13.00 | -0.54% | 212,203 |
| Nov 10, 2025 | 12.13 | 13.19 | 12.05 | 13.07 | 13.07 | 8.74% | 309,132 |
| Nov 7, 2025 | 11.53 | 12.06 | 11.47 | 12.02 | 12.02 | 3.35% | 258,906 |
| Nov 6, 2025 | 11.83 | 11.83 | 11.30 | 11.63 | 11.63 | -1.36% | 197,556 |
| Nov 5, 2025 | 10.78 | 11.88 | 10.78 | 11.79 | 11.79 | 23.20% | 325,511 |
| Nov 4, 2025 | 9.48 | 9.86 | 9.45 | 9.57 | 9.57 | -0.21% | 90,898 |
| Nov 3, 2025 | 9.54 | 9.63 | 9.48 | 9.59 | 9.59 | 0.52% | 50,737 |
| Oct 31, 2025 | 9.62 | 9.81 | 9.51 | 9.54 | 9.54 | -1.85% | 85,957 |
| Oct 30, 2025 | 9.54 | 9.80 | 9.54 | 9.72 | 9.72 | 0.52% | 99,029 |
| Oct 29, 2025 | 9.94 | 10.08 | 9.59 | 9.67 | 9.67 | -2.81% | 99,738 |
| Oct 28, 2025 | 9.75 | 10.05 | 9.73 | 9.95 | 9.95 | 1.74% | 84,282 |
| Oct 27, 2025 | 10.06 | 10.15 | 9.75 | 9.78 | 9.78 | -2.49% | 73,363 |
| Oct 24, 2025 | 10.09 | 10.21 | 9.97 | 10.03 | 10.03 | 1.11% | 83,191 |
| Oct 23, 2025 | 9.74 | 10.05 | 9.74 | 9.92 | 9.92 | 2.06% | 76,692 |
| Oct 22, 2025 | 9.63 | 9.81 | 9.59 | 9.72 | 9.72 | 0.73% | 64,105 |
| Oct 21, 2025 | 9.74 | 9.85 | 9.64 | 9.65 | 9.65 | -1.63% | 91,624 |
| Oct 20, 2025 | 9.63 | 9.82 | 9.55 | 9.81 | 9.81 | 3.26% | 90,805 |
| Oct 17, 2025 | 9.61 | 9.75 | 9.50 | 9.50 | 9.50 | -1.76% | 102,805 |
| Oct 16, 2025 | 9.79 | 9.79 | 9.61 | 9.67 | 9.67 | -0.31% | 82,933 |
| Oct 15, 2025 | 9.60 | 9.85 | 9.58 | 9.70 | 9.70 | 1.46% | 55,031 |
| Oct 14, 2025 | 9.44 | 9.69 | 9.44 | 9.56 | 9.56 | 0.31% | 77,738 |
| Oct 13, 2025 | 9.45 | 9.64 | 9.41 | 9.53 | 9.53 | 1.49% | 89,094 |