Skip to main content
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
18.83
-0.10 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
17.95
-0.88 (-4.67%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9719.0518.8018.8318.83-0.53%112,155
Apr 27, 202618.9919.3618.9018.9318.930.11%123,334
Apr 24, 202618.8719.0518.4818.9118.910.32%142,126
Apr 23, 202618.5619.3518.5618.8518.851.67%206,341
Apr 22, 202617.9818.6817.9818.5418.543.75%192,755
Apr 21, 202617.8618.2817.7917.8717.87-0.17%190,036
Apr 20, 202617.8518.2317.7417.9017.900.28%185,683
Apr 17, 202617.5418.1717.3017.8517.853.84%226,421
Apr 16, 202616.9617.5816.9617.1917.191.18%131,936
Apr 15, 202617.0417.2216.8516.9916.99-0.70%86,766
Apr 14, 202617.1217.3517.0917.1117.110.35%132,939
Apr 13, 202616.7017.2616.5617.0517.052.10%175,584
Apr 10, 202616.8917.0716.4416.7016.70-0.89%147,202
Apr 9, 202615.9516.9015.9116.8516.855.44%228,613
Apr 8, 202615.9216.1815.6915.9815.983.23%124,914
Apr 7, 202615.3415.5915.1615.4815.48-0.19%95,030
Apr 6, 202615.3515.6115.3015.5115.511.37%107,369
Apr 2, 202615.0115.4014.9115.3015.300.26%74,671
Apr 1, 202614.9415.4514.8015.2615.263.25%95,464
Mar 31, 202614.8615.0014.5614.7814.781.23%85,219
Mar 30, 202614.7214.8714.4514.6014.600.07%104,602
Mar 27, 202614.9815.1314.4514.5914.59-3.44%81,709
Mar 26, 202614.9415.3414.9415.1115.110.07%115,355
Mar 25, 202615.0715.2214.9015.1015.101.27%142,314
Mar 24, 202614.3414.9914.2514.9114.912.62%146,363
Mar 23, 202614.4014.8314.2014.5314.533.42%159,788
Mar 20, 202614.1514.2113.7814.0514.05-0.85%324,984
Mar 19, 202613.9514.3913.6514.1714.170.35%225,341
Mar 18, 202614.5414.8114.0414.1214.12-3.81%155,218
Mar 17, 202614.6815.0614.5414.6814.680.48%168,748
Mar 16, 202614.4314.6714.2914.6114.613.18%136,549
Mar 13, 202614.6214.6614.0414.1614.16-0.70%133,029
Mar 12, 202614.2114.4013.9314.2614.26-1.25%128,986
Mar 11, 202614.3214.6014.0714.4414.440.28%220,087
Mar 10, 202614.1714.6913.9814.4014.401.62%150,328
Mar 9, 202614.4314.7913.7914.1714.17-4.39%281,965
Mar 6, 202614.3314.8713.9214.8214.820.27%322,007
Mar 5, 202615.6815.8413.0214.7814.78-5.74%407,993
Mar 4, 202615.4415.7115.3515.6815.681.55%146,807
Mar 3, 202614.8915.6314.4715.4415.441.11%147,368
Mar 2, 202615.0115.5014.6715.2715.27-0.07%137,681
Feb 27, 202615.3015.4415.0815.2815.28-1.48%114,679
Feb 26, 202615.3715.5314.9015.5115.511.51%141,839
Feb 25, 202615.1615.2914.8715.2815.280.86%99,318
Feb 24, 202614.6615.1714.5415.1515.152.85%141,692
Feb 23, 202614.8214.8314.5814.7314.73-0.67%157,229
Feb 20, 202614.7914.9114.5414.8314.83-0.07%124,087
Feb 19, 202614.5814.9814.4514.8414.842.06%166,544
Feb 18, 202614.4814.7514.3814.5414.540.35%114,597
Feb 17, 202614.5914.8114.2614.4914.49-0.48%107,411
Feb 13, 202614.1014.6713.9814.5614.563.85%185,941
Feb 12, 202614.4214.4213.8814.0214.02-1.68%130,135
Feb 11, 202614.9715.0714.1414.2614.26-4.55%109,638
Feb 10, 202614.9315.2214.9114.9414.94-143,450
Feb 9, 202614.6414.9614.6414.9414.941.84%109,278
Feb 6, 202614.2914.7714.1414.6714.674.12%106,126
Feb 5, 202614.2014.4514.0514.0914.09-1.88%141,715
Feb 4, 202614.6314.8514.3014.3614.36-0.97%132,182
Feb 3, 202614.5214.7914.2714.5014.500.42%148,795
Feb 2, 202614.1014.5414.0514.4414.442.12%100,074
Jan 30, 202613.9514.2913.8614.1414.140.14%195,231
Jan 29, 202614.0214.2313.8714.1214.121.66%163,936
Jan 28, 202613.9714.0313.7213.8913.89-1.14%145,522
Jan 27, 202614.3414.3713.8014.0514.05-1.40%176,364
Jan 26, 202614.1914.4514.0714.2514.250.71%156,542
Jan 23, 202614.3814.3914.0014.1514.15-1.67%159,190
Jan 22, 202614.5514.7014.2814.3914.39-0.62%199,960
Jan 21, 202614.2414.5014.1214.4814.482.04%184,905
Jan 20, 202614.3514.4314.1014.1914.19-1.87%211,285
Jan 16, 202614.3414.4614.0314.4614.460.98%141,898
Jan 15, 202614.1314.4214.1314.3214.321.49%156,678
Jan 14, 202614.1914.3813.7114.1114.11-0.35%143,387
Jan 13, 202614.0514.1813.7014.1614.161.36%175,138
Jan 12, 202613.7414.0213.7013.9713.971.60%259,612
Jan 9, 202613.4413.7813.3113.7513.752.15%179,285
Jan 8, 202613.1413.5013.0813.4613.462.36%171,636
Jan 7, 202613.3413.4913.0013.1513.15-0.98%190,905
Jan 6, 202613.3513.4312.8513.2813.28-1.26%236,488
Jan 5, 202613.2913.7613.2313.4513.454.10%385,287
Jan 2, 202612.7013.1312.5912.9212.922.13%187,634
Dec 31, 202512.8212.8712.6212.6512.65-1.17%107,758
Dec 30, 202513.0113.1112.8012.8012.80-1.01%132,503
Dec 29, 202513.1013.2112.9212.9312.93-1.75%206,350
Dec 26, 202513.1813.2212.9513.1613.160.08%106,229
Dec 24, 202513.2513.2812.9413.1513.15-0.30%80,048
Dec 23, 202513.0513.3912.9813.1913.191.23%162,915
Dec 22, 202512.8913.3112.8913.0313.031.80%174,791
Dec 19, 202512.6312.8712.5312.8012.800.95%635,699
Dec 18, 202512.5712.6912.2812.6812.682.34%370,658
Dec 17, 202513.0013.0012.2012.3912.39-3.88%151,202
Dec 16, 202512.6613.0512.5412.8912.892.87%193,601
Dec 15, 202512.4712.8112.4112.5312.531.79%220,017
Dec 12, 202512.3512.5912.2112.3112.31-0.32%205,556
Dec 11, 202512.5212.5912.2312.3512.35-0.40%191,396
Dec 10, 202511.8612.5511.1512.4012.404.20%224,160
Dec 9, 202511.6312.0011.5711.9011.902.85%203,642
Dec 8, 202511.3911.7011.2711.5711.570.35%151,163
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