Skip to main content
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
11.53
-0.28 (-2.37%)
At close: Dec 5, 2025, 4:00 PM EST
11.52
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 7:00 PM EST

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.6911.8911.4611.5311.53-2.37%118,346
Dec 4, 202511.8211.9311.7511.8111.81-0.08%106,451
Dec 3, 202511.7811.9511.5611.8211.821.03%132,816
Dec 2, 202512.0012.0211.6711.7011.70-2.50%151,236
Dec 1, 202511.9312.0911.7812.0012.000.08%178,080
Nov 28, 202511.8212.0511.7011.9911.991.10%92,990
Nov 26, 202511.8612.1011.8611.8611.86-93,126
Nov 25, 202511.6511.8911.4011.8611.863.13%124,371
Nov 24, 202511.7011.9211.4711.5011.50-2.38%197,314
Nov 21, 202511.4111.8511.2211.7811.785.46%214,235
Nov 20, 202511.8311.9711.1311.1711.17-4.45%196,762
Nov 19, 202511.9311.9811.5211.6911.69-1.35%148,606
Nov 18, 202511.9512.0911.7911.8511.85-1.90%120,896
Nov 17, 202512.5612.6512.0412.0812.08-2.97%167,935
Nov 14, 202512.5212.7412.4112.4512.45-2.28%150,595
Nov 13, 202512.9313.0712.5412.7412.74-1.85%201,150
Nov 12, 202513.0013.2912.5012.9812.98-0.15%336,389
Nov 11, 202513.1813.4312.7513.0013.00-0.54%212,203
Nov 10, 202512.1313.1912.0513.0713.078.74%309,132
Nov 7, 202511.5312.0611.4712.0212.023.35%258,906
Nov 6, 202511.8311.8311.3011.6311.63-1.36%197,556
Nov 5, 202510.7811.8810.7811.7911.7923.20%325,511
Nov 4, 20259.489.869.459.579.57-0.21%90,898
Nov 3, 20259.549.639.489.599.590.52%50,737
Oct 31, 20259.629.819.519.549.54-1.85%85,957
Oct 30, 20259.549.809.549.729.720.52%99,029
Oct 29, 20259.9410.089.599.679.67-2.81%99,738
Oct 28, 20259.7510.059.739.959.951.74%84,282
Oct 27, 202510.0610.159.759.789.78-2.49%73,363
Oct 24, 202510.0910.219.9710.0310.031.11%83,191
Oct 23, 20259.7410.059.749.929.922.06%76,692
Oct 22, 20259.639.819.599.729.720.73%64,105
Oct 21, 20259.749.859.649.659.65-1.63%91,624
Oct 20, 20259.639.829.559.819.813.26%90,805
Oct 17, 20259.619.759.509.509.50-1.76%102,805
Oct 16, 20259.799.799.619.679.67-0.31%82,933
Oct 15, 20259.609.859.589.709.701.46%55,031
Oct 14, 20259.449.699.449.569.560.31%77,738
Oct 13, 20259.459.649.419.539.531.49%89,094
Oct 10, 20259.519.719.379.399.39-1.78%113,089
Oct 9, 20259.729.799.549.569.56-2.05%72,403
Oct 8, 20259.679.789.659.769.761.04%89,767
Oct 7, 20259.739.849.629.669.66-1.02%77,392
Oct 6, 20259.819.939.719.769.76-0.10%86,155
Oct 3, 20259.9810.149.719.779.77-1.91%103,545
Oct 2, 202510.2210.519.939.969.96-2.64%137,946
Oct 1, 20259.8910.319.8110.2310.233.96%175,218
Sep 30, 20259.9710.109.659.849.84-0.61%187,791
Sep 29, 20259.7510.079.669.909.902.27%169,313
Sep 26, 20259.609.799.609.689.681.04%80,733
Sep 25, 20259.619.729.499.589.58-0.93%103,366
Sep 24, 20259.9310.049.639.679.67-2.42%156,127
Sep 23, 20259.799.959.699.919.911.33%133,012
Sep 22, 20259.539.839.519.789.782.62%173,774
Sep 19, 20259.809.819.509.539.53-3.05%291,646
Sep 18, 20259.429.979.429.839.834.46%129,197
Sep 17, 20259.549.629.359.419.41-1.16%116,953
Sep 16, 20259.519.599.409.529.52-0.31%74,197
Sep 15, 20259.499.609.449.559.550.74%146,015
Sep 12, 20259.749.759.449.489.48-2.47%73,894
Sep 11, 20259.529.759.529.729.721.99%89,578
Sep 10, 20259.549.569.429.539.53-67,642
Sep 9, 20259.699.699.499.539.53-1.85%60,171
Sep 8, 20259.759.819.679.719.71-0.21%86,335
Sep 5, 20259.849.869.639.739.73-0.61%93,364
Sep 4, 20259.499.809.439.799.793.49%113,022
Sep 3, 20259.599.599.439.469.46-1.05%131,870
Sep 2, 20259.489.659.449.569.56-80,927
Aug 29, 20259.529.609.449.569.560.74%94,498
Aug 28, 20259.659.679.469.499.49-1.56%83,943
Aug 27, 20259.509.779.509.649.641.26%104,814
Aug 26, 20259.419.589.419.529.520.95%72,829
Aug 25, 20259.569.619.419.439.43-1.87%93,411
Aug 22, 20259.259.999.249.619.614.12%242,446
Aug 21, 20259.159.299.099.239.230.54%72,269
Aug 20, 20259.079.208.969.189.180.99%96,458
Aug 19, 20259.199.329.039.099.09-0.55%93,725
Aug 18, 20259.069.279.069.149.140.88%134,352
Aug 15, 20259.079.138.939.069.060.44%132,907
Aug 14, 20259.169.168.979.029.02-1.53%92,970
Aug 13, 20259.299.309.079.169.160.11%335,196
Aug 12, 20259.039.279.009.159.151.33%154,677
Aug 11, 20258.719.098.719.039.033.44%183,317
Aug 8, 20258.808.908.618.738.73-0.80%106,584
Aug 7, 20258.098.938.098.808.8010.41%255,696
Aug 6, 20257.918.037.817.977.970.76%81,188
Aug 5, 20257.947.997.837.917.91-0.75%56,538
Aug 4, 20257.878.017.877.977.971.79%71,578
Aug 1, 20257.847.907.747.837.83-1.39%69,983
Jul 31, 20257.927.957.817.947.94-62,395
Jul 30, 20258.148.157.887.947.94-2.10%53,938
Jul 29, 20258.308.307.978.118.11-1.82%61,621
Jul 28, 20258.248.308.148.268.260.24%63,880
Jul 25, 20258.338.338.158.248.24-0.24%30,571
Jul 24, 20258.238.338.208.268.26-0.60%89,916
Jul 23, 20258.258.338.168.318.311.71%117,559
Jul 22, 20258.088.288.058.178.171.36%93,730
Jul 21, 20258.018.097.908.068.061.51%138,949
Jul 18, 20258.018.017.817.947.94-0.63%119,520
Jul 17, 20258.028.057.927.997.99-0.37%101,360