NYSE : MG
Mistras Group, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 20.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 642.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mistras Group, Inc. (MG) closed at 20.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.18 | 20.22 | 20.06 | 20.12 | 121,096 | -0.30% |
| 2026-10-30 | 20.2 | 20.35 | 20.135 | 20.18 | 456,314 | -0.10% |
| 2026-10-29 | 20.4 | 20.4 | 20.15 | 20.2 | 882,947 | -1.32% |
| 2026-10-28 | 20.45 | 20.55 | 20.26 | 20.47 | 257,956 | +0.10% |
| 2026-10-27 | 20.47 | 20.59 | 20.109 | 20.45 | 670,026 | -3.72% |
| 2026-10-26 | 21.52 | 21.78 | 21.21 | 21.24 | 202,909 | -1.35% |
| 2026-10-23 | 21.27 | 21.82 | 21.255 | 21.53 | 160,010 | +0.51% |
| 2026-10-22 | 21.4 | 21.52 | 21.1 | 21.42 | 200,750 | +0.52% |
| 2026-10-21 | 21.68 | 21.68 | 21.26 | 21.31 | 207,615 | -1.34% |
| 2026-10-20 | 21.45 | 21.66 | 21.45 | 21.6 | 163,114 | +0.75% |
| 2026-10-19 | 21.52 | 21.92 | 21.39 | 21.44 | 200,780 | -0.09% |
| 2026-10-16 | 20.99 | 21.7 | 20.99 | 21.46 | 384,818 | +3.82% |
| 2026-10-15 | 20.77 | 20.89 | 20.55 | 20.67 | 222,037 | -0.10% |
| 2026-10-14 | 20.66 | 20.84 | 20.55 | 20.69 | 295,065 | -0.72% |
| 2026-10-13 | 20.82 | 20.86 | 20.58 | 20.84 | 371,101 | +0.87% |
| 2026-10-12 | 20.67 | 20.82 | 20.65 | 20.66 | 347,959 | -0.53% |
| 2026-10-09 | 20.67 | 20.98 | 20.63 | 20.77 | 387,592 | +0.34% |
| 2026-10-08 | 20.68 | 20.88 | 20.52 | 20.7 | 212,710 | -0.86% |
| 2026-10-07 | 20.85 | 20.91 | 20.719 | 20.88 | 274,922 | -0.71% |
| 2026-10-06 | 20.81 | 21.07 | 20.73 | 21.03 | 342,697 | +1.94% |
| 2026-10-05 | 20.65 | 20.7 | 20.36 | 20.63 | 435,025 | -0.10% |
| 2026-10-02 | 20.85 | 20.85 | 20.6 | 20.65 | 344,296 | +0.10% |
| 2026-10-01 | 21.37 | 21.37 | 20.5 | 20.63 | 483,043 | -2.04% |
| 2026-09-30 | 21.3 | 21.3 | 20.99 | 21.06 | 362,040 | -1.31% |
| 2026-09-29 | 21.48 | 21.5 | 21.2 | 21.34 | 251,510 | -1.16% |
| 2026-09-28 | 21.53 | 21.59 | 21.15 | 21.59 | 293,957 | +0.33% |
| 2026-09-25 | 21.39 | 21.77 | 21.334 | 21.52 | 365,394 | +0.65% |
| 2026-09-24 | 20.95 | 21.565 | 20.82 | 21.38 | 608,208 | +2.10% |
| 2026-09-23 | 20.82 | 21.08 | 20.51 | 20.94 | 509,225 | +0.34% |
| 2026-09-22 | 21.21 | 21.26 | 20.82 | 20.87 | 724,644 | -0.57% |
| 2026-09-21 | 20.76 | 21 | 20.55 | 20.99 | 939,536 | +1.16% |
| 2026-09-18 | 20.66 | 21.32 | 20.65 | 20.75 | 2,546,909 | +4.59% |
| 2026-09-17 | 19.59 | 20.4 | 19.59 | 19.84 | 1,018,384 | +2.48% |
| 2026-09-16 | 19.8 | 19.865 | 19.32 | 19.36 | 342,117 | -1.53% |
| 2026-09-15 | 19.51 | 19.73 | 19.43 | 19.66 | 166,127 | +0.67% |
| 2026-09-14 | 19.71 | 19.75 | 19.15 | 19.53 | 218,414 | -1.41% |
| 2026-09-11 | 19.56 | 19.99 | 19.43 | 19.81 | 231,129 | +2.38% |
| 2026-09-10 | 19.73 | 19.825 | 19.33 | 19.35 | 298,564 | -3.15% |
| 2026-09-09 | 19.5 | 20.09 | 19.311 | 19.98 | 308,412 | +2.88% |
| 2026-09-08 | 19.16 | 19.55 | 19.038 | 19.42 | 187,353 | +1.57% |
| 2026-09-04 | 18.92 | 19.4 | 18.63 | 19.12 | 167,248 | +0.31% |
| 2026-09-03 | 19.3 | 19.33 | 18.93 | 19.06 | 212,795 | -1.70% |
| 2026-09-02 | 18.62 | 19.575 | 18.54 | 19.39 | 295,728 | +4.47% |
| 2026-09-01 | 18.51 | 18.73 | 18.311 | 18.56 | 140,655 | -1.07% |
| 2026-08-31 | 18.4 | 18.96 | 18.166 | 18.76 | 197,142 | +1.46% |
| 2026-08-28 | 19.33 | 19.42 | 18.48 | 18.49 | 153,543 | -3.95% |
| 2026-08-27 | 18.73 | 19.315 | 18.504 | 19.25 | 257,179 | +2.39% |
| 2026-08-26 | 18.81 | 19.214 | 18.43 | 18.8 | 196,150 | -1.00% |
| 2026-08-25 | 19.12 | 19.285 | 18.725 | 18.99 | 137,621 | -0.58% |
| 2026-08-24 | 18.86 | 19.25 | 18.18 | 19.1 | 171,850 | +0.74% |
| 2026-08-21 | 19.47 | 19.6 | 18.655 | 18.96 | 360,492 | -2.82% |
| 2026-08-20 | 19.09 | 20.2 | 19.09 | 19.51 | 400,122 | +0.31% |
| 2026-08-19 | 18.37 | 19.55 | 18.065 | 19.45 | 426,325 | +6.87% |
| 2026-08-18 | 18.08 | 18.28 | 17.82 | 18.2 | 244,502 | +0.33% |
| 2026-08-17 | 17.89 | 18.26 | 17.73 | 18.14 | 189,130 | +0.22% |
| 2026-08-14 | 18.27 | 18.46 | 17.925 | 18.1 | 193,401 | -1.31% |
| 2026-08-13 | 17.49 | 18.435 | 17.325 | 18.34 | 268,380 | +5.10% |
| 2026-08-12 | 17.992 | 18.89 | 16.955 | 17.45 | 320,800 | -6.13% |
| 2026-08-11 | 17.24 | 19.6 | 17.01 | 18.59 | 547,334 | +17.73% |
| 2026-08-10 | 16.06 | 16.32 | 15.625 | 15.79 | 178,590 | -1.80% |
| 2026-08-07 | 15.72 | 16.16 | 15.674 | 16.08 | 99,571 | +2.81% |
| 2026-08-06 | 15.74 | 15.845 | 15.39 | 15.64 | 130,233 | -1.14% |
| 2026-08-05 | 16.07 | 16.07 | 15.65 | 15.82 | 148,955 | -0.69% |
| 2026-08-04 | 15.89 | 16.08 | 15.56 | 15.93 | 116,238 | +1.46% |
| 2026-08-03 | 15.37 | 15.79 | 15.28 | 15.7 | 152,702 | +3.22% |
| 2026-07-31 | 15.29 | 15.408 | 14.865 | 15.21 | 173,000 | +0.26% |
| 2026-07-30 | 14.76 | 15.38 | 14.76 | 15.17 | 110,483 | +1.13% |
| 2026-07-29 | 15.4 | 15.52 | 14.82 | 15 | 122,183 | -2.53% |
| 2026-07-28 | 15.66 | 15.66 | 15.26 | 15.39 | 125,547 | -1.03% |
| 2026-07-27 | 15.7 | 15.95 | 15.01 | 15.55 | 169,798 | +0.58% |
| 2026-07-24 | 15.83 | 15.855 | 15.42 | 15.46 | 177,458 | -1.34% |
| 2026-07-23 | 15.39 | 15.7 | 15.37 | 15.67 | 166,101 | +0.19% |
| 2026-07-22 | 15.64 | 15.95 | 15.54 | 15.64 | 150,682 | -0.57% |
| 2026-07-21 | 15.29 | 15.73 | 15.29 | 15.73 | 130,459 | +2.48% |
| 2026-07-20 | 15.655 | 15.8 | 15.25 | 15.35 | 192,116 | -2.29% |
| 2026-07-17 | 15.87 | 15.94 | 15.48 | 15.71 | 127,948 | -1.32% |
| 2026-07-16 | 16.24 | 17.18 | 15.45 | 15.92 | 224,481 | -0.81% |
| 2026-07-15 | 16.45 | 16.7 | 15.73 | 16.05 | 205,697 | -2.37% |
| 2026-07-14 | 16.36 | 16.7 | 16.24 | 16.44 | 190,228 | +1.54% |
| 2026-07-13 | 16.13 | 16.33 | 16.06 | 16.19 | 120,480 | -0.49% |
| 2026-07-10 | 16.29 | 16.41 | 16.18 | 16.27 | 89,778 | -0.12% |
| 2026-07-09 | 16.18 | 16.47 | 16.08 | 16.29 | 173,537 | +1.05% |
| 2026-07-08 | 16.57 | 16.755 | 16.08 | 16.12 | 167,924 | -3.07% |
| 2026-07-07 | 16.76 | 16.88 | 16.29 | 16.63 | 157,262 | -1.01% |
| 2026-07-06 | 16.66 | 17.42 | 16.121 | 16.8 | 182,213 | +0.66% |
| 2026-07-02 | 17.2 | 17.21 | 16.325 | 16.69 | 271,896 | -2.63% |
| 2026-07-01 | 17.59 | 17.59 | 16.99 | 17.14 | 241,978 | -1.89% |
| 2026-06-30 | 18.35 | 18.54 | 17.31 | 17.47 | 375,129 | -4.17% |
| 2026-06-29 | 18.84 | 19.01 | 18.04 | 18.23 | 304,526 | -3.13% |
| 2026-06-26 | 18.65 | 18.94 | 18.34 | 18.82 | 1,078,876 | +0.21% |
| 2026-06-25 | 18.92 | 19.64 | 18.71 | 18.78 | 117,983 | -0.42% |
| 2026-06-24 | 19.13 | 19.62 | 18.726 | 18.86 | 170,729 | -1.10% |
| 2026-06-23 | 18.56 | 19.36 | 18.47 | 19.07 | 242,255 | +1.76% |
| 2026-06-22 | 18.51 | 18.87 | 18.42 | 18.74 | 189,145 | +1.52% |
| 2026-06-18 | 18.55 | 18.87 | 18.24 | 18.46 | 450,594 | +0.49% |
| 2026-06-17 | 18.2 | 18.66 | 18.16 | 18.37 | 181,761 | +0.82% |
| 2026-06-16 | 18.68 | 18.692 | 18.22 | 18.22 | 128,436 | -1.51% |
| 2026-06-15 | 18.84 | 19.02 | 18.45 | 18.5 | 89,332 | -0.80% |
| 2026-06-12 | 18.74 | 19.24 | 18.65 | 18.65 | 135,627 | +0.11% |
| 2026-06-11 | 18.4 | 18.7 | 18.09 | 18.63 | 95,383 | +2.53% |
| 2026-06-10 | 18.59 | 18.68 | 18.118 | 18.17 | 143,127 | -2.00% |
| 2026-06-09 | 18.11 | 18.71 | 17.83 | 18.54 | 171,264 | +3.34% |
| 2026-06-08 | 17.69 | 18.11 | 17.62 | 17.94 | 117,275 | +1.87% |
| 2026-06-05 | 18.48 | 18.48 | 17.53 | 17.61 | 149,752 | -4.71% |
| 2026-06-04 | 17.71 | 18.59 | 17.67 | 18.48 | 178,046 | +5.00% |
| 2026-06-03 | 17.92 | 18.055 | 17.33 | 17.6 | 159,244 | -2.44% |
| 2026-06-02 | 17.46 | 18.16 | 17.37 | 18.04 | 190,658 | +3.32% |
| 2026-06-01 | 17.56 | 18.13 | 17.24 | 17.46 | 264,273 | -0.68% |
| 2026-05-29 | 17.45 | 17.81 | 17.2 | 17.58 | 172,469 | -0.11% |
| 2026-05-28 | 17.64 | 17.9 | 17.36 | 17.6 | 136,798 | -1.01% |
| 2026-05-27 | 18.19 | 18.43 | 17.62 | 17.78 | 182,189 | -2.36% |
| 2026-05-26 | 17.39 | 18.275 | 17.39 | 18.21 | 235,887 | +5.38% |
| 2026-05-22 | 17.37 | 17.395 | 17.166 | 17.28 | 122,560 | +0.47% |
| 2026-05-21 | 16.97 | 17.25 | 16.65 | 17.2 | 142,180 | +1.12% |
| 2026-05-20 | 16.83 | 17.07 | 16.65 | 17.01 | 175,324 | +1.49% |
| 2026-05-19 | 16.95 | 17.11 | 16.69 | 16.76 | 105,630 | -2.61% |
| 2026-05-18 | 17.01 | 17.605 | 16.73 | 17.21 | 201,546 | +1.24% |
| 2026-05-15 | 16.77 | 17.05 | 16.401 | 17 | 222,262 | +0.35% |
| 2026-05-14 | 17.31 | 17.451 | 16.83 | 16.94 | 171,078 | -1.40% |
| 2026-05-13 | 16.93 | 17.41 | 16.64 | 17.18 | 287,340 | +1.96% |