Mistras Group, Inc. MG
20.20 USD +0.01 (+0.05%)
Regular-session close
20.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.18 Day range 20.23
11.17 52-week range 21.60
- YTD
- +59.68%
- 1 year
- +58.56%
MG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.24 | 20.23 | 20.18 | 20.20 | +0.01 | +0.05% | 156,758 |
| Nov 12, 2026 | 20.20 | 20.23 | 20.19 | 20.19 | +0.01 | +0.05% | 201,000 |
| Nov 11, 2026 | 20.22 | 20.22 | 20.18 | 20.18 | +0.01 | +0.05% | 259,300 |
| Nov 10, 2026 | 20.22 | 20.22 | 20.16 | 20.17 | -0.01 | -0.05% | 260,600 |
| Nov 9, 2026 | 20.22 | 20.22 | 20.14 | 20.18 | +0.02 | +0.10% | 448,500 |
| Nov 6, 2026 | 20.15 | 20.20 | 20.15 | 20.16 | +0.02 | +0.10% | 309,100 |
| Nov 5, 2026 | 20.20 | 20.27 | 20.14 | 20.14 | -0.09 | -0.44% | 799,400 |
| Nov 4, 2026 | 20.21 | 20.29 | 20.18 | 20.23 | +0.05 | +0.25% | 290,900 |
| Nov 3, 2026 | 20.15 | 20.20 | 20.15 | 20.18 | +0.03 | +0.15% | 655,600 |
| Nov 2, 2026 | 20.18 | 20.22 | 20.06 | 20.15 | -0.03 | -0.15% | 619,100 |
| Oct 30, 2026 | 20.20 | 20.35 | 20.14 | 20.18 | -0.02 | -0.10% | 456,300 |
| Oct 29, 2026 | 20.40 | 20.40 | 20.15 | 20.20 | -0.27 | -1.32% | 882,900 |
| Oct 28, 2026 | 20.45 | 20.55 | 20.26 | 20.47 | +0.02 | +0.10% | 258,000 |
| Oct 27, 2026 | 20.47 | 20.59 | 20.11 | 20.45 | -0.79 | -3.72% | 670,000 |
| Oct 26, 2026 | 21.52 | 21.78 | 21.21 | 21.24 | -0.29 | -1.35% | 202,900 |
| Oct 23, 2026 | 21.27 | 21.82 | 21.26 | 21.53 | +0.11 | +0.51% | 160,000 |
| Oct 22, 2026 | 21.40 | 21.52 | 21.10 | 21.42 | +0.11 | +0.52% | 200,700 |
| Oct 21, 2026 | 21.68 | 21.68 | 21.26 | 21.31 | -0.29 | -1.34% | 207,600 |
| Oct 20, 2026 | 21.45 | 21.66 | 21.45 | 21.60 | +0.16 | +0.75% | 163,000 |
| Oct 19, 2026 | 21.52 | 21.92 | 21.39 | 21.44 | -0.02 | -0.09% | 200,600 |
| Oct 16, 2026 | 20.99 | 21.70 | 20.99 | 21.46 | +0.79 | +3.82% | 384,800 |
| Oct 15, 2026 | 20.77 | 20.89 | 20.55 | 20.67 | -0.02 | -0.10% | 239,900 |
| Oct 14, 2026 | 20.66 | 20.84 | 20.55 | 20.69 | -0.15 | -0.72% | 295,100 |
| Oct 13, 2026 | 20.82 | 20.86 | 20.58 | 20.84 | +0.18 | +0.87% | 371,100 |
| Oct 12, 2026 | 20.67 | 20.82 | 20.65 | 20.66 | -0.11 | -0.53% | 348,000 |
| Oct 9, 2026 | 20.67 | 20.98 | 20.63 | 20.77 | +0.07 | +0.34% | 387,600 |
| Oct 8, 2026 | 20.68 | 20.88 | 20.52 | 20.70 | -0.18 | -0.86% | 212,700 |
| Oct 7, 2026 | 20.85 | 20.91 | 20.72 | 20.88 | -0.15 | -0.71% | 274,900 |
| Oct 6, 2026 | 20.81 | 21.07 | 20.73 | 21.03 | +0.40 | +1.94% | 343,600 |
| Oct 5, 2026 | 20.65 | 20.70 | 20.36 | 20.63 | -0.02 | -0.10% | 435,000 |
| Oct 2, 2026 | 20.85 | 20.85 | 20.60 | 20.65 | +0.02 | +0.10% | 344,300 |
| Oct 1, 2026 | 21.37 | 21.37 | 20.50 | 20.63 | -0.43 | -2.04% | 483,000 |
| Sep 30, 2026 | 21.30 | 21.30 | 20.99 | 21.06 | -0.28 | -1.31% | 365,800 |
| Sep 29, 2026 | 21.48 | 21.50 | 21.20 | 21.34 | -0.25 | -1.16% | 251,500 |
| Sep 28, 2026 | 21.53 | 21.59 | 21.15 | 21.59 | +0.07 | +0.33% | 294,000 |
| Sep 25, 2026 | 21.39 | 21.77 | 21.33 | 21.52 | +0.14 | +0.65% | 366,200 |
| Sep 24, 2026 | 20.95 | 21.57 | 20.82 | 21.38 | +0.44 | +2.10% | 608,300 |
| Sep 23, 2026 | 20.82 | 21.08 | 20.51 | 20.94 | +0.07 | +0.34% | 509,300 |
| Sep 22, 2026 | 21.21 | 21.26 | 20.82 | 20.87 | -0.12 | -0.57% | 730,800 |
| Sep 21, 2026 | 20.76 | 21.00 | 20.55 | 20.99 | +0.24 | +1.16% | 939,700 |
| Sep 18, 2026 | 20.66 | 21.32 | 20.65 | 20.75 | +0.91 | +4.59% | 2,562,000 |
| Sep 17, 2026 | 19.59 | 20.40 | 19.59 | 19.84 | +0.48 | +2.48% | 1,019,400 |
| Sep 16, 2026 | 19.80 | 19.87 | 19.32 | 19.36 | -0.30 | -1.53% | 343,100 |
| Sep 15, 2026 | 19.51 | 19.73 | 19.43 | 19.66 | +0.13 | +0.67% | 166,100 |
| Sep 14, 2026 | 19.71 | 19.75 | 19.15 | 19.53 | -0.28 | -1.41% | 218,400 |
| Sep 11, 2026 | 19.56 | 19.99 | 19.43 | 19.81 | +0.46 | +2.38% | 231,100 |
| Sep 10, 2026 | 19.73 | 19.83 | 19.33 | 19.35 | -0.63 | -3.15% | 298,600 |
| Sep 9, 2026 | 19.50 | 20.09 | 19.31 | 19.98 | +0.56 | +2.88% | 308,400 |
| Sep 8, 2026 | 19.16 | 19.55 | 19.04 | 19.42 | +0.30 | +1.57% | 187,500 |
| Sep 4, 2026 | 18.92 | 19.40 | 18.63 | 19.12 | +0.06 | +0.31% | 167,200 |
| Sep 3, 2026 | 19.30 | 19.33 | 18.93 | 19.06 | -0.33 | -1.70% | 212,800 |
| Sep 2, 2026 | 18.62 | 19.58 | 18.54 | 19.39 | +0.83 | +4.47% | 295,800 |
| Sep 1, 2026 | 18.51 | 18.73 | 18.31 | 18.56 | -0.20 | -1.07% | 140,700 |
| Aug 31, 2026 | 18.40 | 18.96 | 18.17 | 18.76 | +0.27 | +1.46% | 197,400 |
| Aug 28, 2026 | 19.33 | 19.42 | 18.48 | 18.49 | -0.76 | -3.95% | 153,500 |
| Aug 27, 2026 | 18.73 | 19.32 | 18.50 | 19.25 | +0.45 | +2.39% | 257,200 |
| Aug 26, 2026 | 18.81 | 19.21 | 18.43 | 18.80 | -0.19 | -1.00% | 196,200 |
| Aug 25, 2026 | 19.12 | 19.29 | 18.73 | 18.99 | -0.11 | -0.58% | 137,600 |
| Aug 24, 2026 | 18.86 | 19.25 | 18.18 | 19.10 | +0.14 | +0.74% | 171,900 |
| Aug 21, 2026 | 19.47 | 19.60 | 18.66 | 18.96 | -0.55 | -2.82% | 360,500 |
| Aug 20, 2026 | 19.09 | 20.20 | 19.09 | 19.51 | +0.06 | +0.31% | 400,300 |
| Aug 19, 2026 | 18.37 | 19.55 | 18.07 | 19.45 | +1.25 | +6.87% | 426,300 |
| Aug 18, 2026 | 18.08 | 18.28 | 17.82 | 18.20 | +0.06 | +0.33% | 244,500 |
| Aug 17, 2026 | 17.89 | 18.26 | 17.73 | 18.14 | +0.04 | +0.22% | 189,100 |
| Aug 14, 2026 | 18.27 | 18.46 | 17.93 | 18.10 | -0.24 | -1.31% | 193,400 |
65 days, newest first. Daily bars as drawn on the MG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.