Skip to main content
Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
18.82
+0.04 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Mistras Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6518.9418.3418.8218.820.21%1,078,876
Jun 25, 202618.9219.6418.7118.7818.78-0.42%117,983
Jun 24, 202619.1319.6218.7318.8618.86-1.10%170,729
Jun 23, 202618.5619.3618.4719.0719.071.76%242,255
Jun 22, 202618.5118.8718.4218.7418.741.52%189,145
Jun 18, 202618.5518.8718.2418.4618.460.49%450,594
Jun 17, 202618.2018.6618.1618.3718.370.82%181,761
Jun 16, 202618.6818.6918.2218.2218.22-1.51%128,436
Jun 15, 202618.8419.0218.4518.5018.50-0.80%89,332
Jun 12, 202618.7419.2418.6518.6518.650.11%135,627
Jun 11, 202618.4018.7018.0918.6318.632.53%95,383
Jun 10, 202618.5918.6818.1218.1718.17-2.00%143,127
Jun 9, 202618.1118.7117.8318.5418.543.34%171,264
Jun 8, 202617.6918.1117.6217.9417.941.87%117,275
Jun 5, 202618.4818.4817.5317.6117.61-4.71%149,752
Jun 4, 202617.7118.5917.6718.4818.485.00%178,046
Jun 3, 202617.9218.0617.3317.6017.60-2.44%159,244
Jun 2, 202617.4618.1617.3718.0418.043.32%190,658
Jun 1, 202617.5618.1317.2417.4617.46-0.68%264,273
May 29, 202617.4517.8117.2017.5817.58-0.11%172,469
May 28, 202617.6417.9017.3617.6017.60-1.01%136,798
May 27, 202618.1918.4317.6217.7817.78-2.36%182,189
May 26, 202617.3918.2817.3918.2118.215.38%235,887
May 22, 202617.3717.4017.1717.2817.280.47%122,560
May 21, 202616.9717.2516.6517.2017.201.12%142,180
May 20, 202616.8317.0716.6517.0117.011.49%175,324
May 19, 202616.9517.1116.6916.7616.76-2.61%105,630
May 18, 202617.0117.6116.7317.2117.211.24%201,546
May 15, 202616.7717.0516.4017.0017.000.35%222,262
May 14, 202617.3117.4516.8316.9416.94-1.40%171,078
May 13, 202616.9317.4116.6417.1817.181.96%287,340
May 12, 202617.7718.0316.8216.8516.85-5.18%194,339
May 11, 202617.5518.0617.3017.7717.770.74%263,072
May 8, 202618.7018.7017.5517.6417.64-5.87%140,093
May 7, 202618.5619.3918.5518.7418.741.13%206,616
May 6, 202617.6318.5315.5418.5318.53-2.01%361,677
May 5, 202618.8019.5618.5018.9118.911.18%248,322
May 4, 202619.1819.2818.5418.6918.69-3.06%165,820
May 1, 202618.9519.2818.6519.2819.282.12%156,385
Apr 30, 202619.0019.1218.5118.8818.882.11%186,976
Apr 29, 202618.8519.3618.1018.4918.49-1.81%172,068
Apr 28, 202618.9719.0518.8018.8318.83-0.53%112,955
Apr 27, 202618.9919.3618.9018.9318.930.11%123,334
Apr 24, 202618.8719.0518.4818.9118.910.32%142,191
Apr 23, 202618.5619.3518.5618.8518.851.67%206,478
Apr 22, 202617.9818.6817.9818.5418.543.75%193,008
Apr 21, 202617.8618.2817.7917.8717.87-0.17%190,050
Apr 20, 202617.8518.2317.7417.9017.900.28%185,717
Apr 17, 202617.5418.1717.3017.8517.853.84%226,539
Apr 16, 202616.9617.5816.9617.1917.191.18%131,955
Apr 15, 202617.0417.2216.8516.9916.99-0.70%87,669
Apr 14, 202617.1217.3517.0917.1117.110.35%133,018
Apr 13, 202616.7017.2616.5617.0517.052.10%175,584
Apr 10, 202616.8917.0716.4416.7016.70-0.89%147,531
Apr 9, 202615.9516.9015.9116.8516.855.44%233,254
Apr 8, 202615.9216.1815.6915.9815.983.23%124,916
Apr 7, 202615.3415.5915.1615.4815.48-0.19%95,230
Apr 6, 202615.3515.6115.3015.5115.511.37%107,669
Apr 2, 202615.0115.4014.9115.3015.300.26%74,681
Apr 1, 202614.9415.4514.8015.2615.263.25%95,464
Mar 31, 202614.8615.0014.5614.7814.781.23%85,240
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%125,989
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%159,818
Mar 20, 202614.1514.2113.7814.0514.05-0.85%325,486
Mar 19, 202613.9514.3913.6514.1714.170.35%228,890
Mar 18, 202614.5414.8114.0414.1214.12-3.81%156,850
Mar 17, 202614.6815.0614.5414.6814.680.48%168,748
Mar 16, 202614.4314.6714.2914.6114.613.18%136,551
Mar 13, 202614.6214.6614.0414.1614.16-0.70%133,029
Mar 12, 202614.2114.4013.9314.2614.26-1.25%129,186
Mar 11, 202614.3214.6014.0714.4414.440.28%220,307
Mar 10, 202614.1714.6913.9814.4014.401.62%150,328
Mar 9, 202614.4314.7913.7914.1714.17-4.39%281,995
Mar 6, 202614.3314.8713.9214.8214.820.27%323,024
Mar 5, 202615.6815.8413.0214.7814.78-5.74%408,355
Mar 4, 202615.4415.7115.3515.6815.681.55%151,718
Mar 3, 202614.8915.6314.4715.4415.441.11%147,392
Mar 2, 202615.0115.5014.6715.2715.27-0.07%137,681
Feb 27, 202615.3015.4415.0815.2815.28-1.48%114,730
Feb 26, 202615.3715.5314.9015.5115.511.51%142,073
Feb 25, 202615.1615.2914.8715.2815.280.86%99,318
Feb 24, 202614.6615.1714.5415.1515.152.85%144,957
Feb 23, 202614.8214.8314.5814.7314.73-0.67%163,889
Feb 20, 202614.7914.9114.5414.8314.83-0.07%124,087
Feb 19, 202614.5814.9814.4514.8414.842.06%177,837
Feb 18, 202614.4814.7514.3814.5414.540.35%114,597
Feb 17, 202614.5914.8114.2614.4914.49-0.48%107,661
Feb 13, 202614.1014.6713.9814.5614.563.85%192,398
Feb 12, 202614.4214.4213.8814.0214.02-1.68%130,135
Feb 11, 202614.9715.0714.1414.2614.26-4.55%109,639
Feb 10, 202614.9315.2214.9114.9414.94-143,450
Feb 9, 202614.6414.9614.6414.9414.941.84%112,880
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%133,182
Feb 3, 202614.5214.7914.2714.5014.500.42%148,875