Mistras Group Inc (MG)
NYSE:MG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
15.35
15.61
15.30
15.51
15.51
+1.37%
107,669
0.70
Apr 03, 2026
15.01
15.40
14.91
15.30
15.30
0.00%
0
0.00
Apr 02, 2026
15.01
15.40
14.91
15.30
15.30
+0.26%
74,681
0.46
Apr 01, 2026
14.94
15.45
14.80
15.26
15.26
+3.25%
95,464
0.59
Mar 31, 2026
14.86
15.00
14.56
14.78
14.78
+1.23%
85,240
0.53
Mar 30, 2026
14.72
14.87
14.45
14.60
14.60
+0.07%
104,602
0.65
Mar 27, 2026
14.98
15.13
14.45
14.59
14.59
-3.44%
81,709
0.50
Mar 26, 2026
14.94
15.34
14.94
15.11
15.11
+0.07%
125,989
0.77
Mar 25, 2026
15.07
15.22
14.90
15.10
15.10
+1.27%
142,314
0.87
Mar 24, 2026
14.34
14.99
14.25
14.91
14.91
+2.62%
146,363
0.91
Mar 23, 2026
14.40
14.83
14.20
14.53
14.53
+3.42%
159,788
1.00
Mar 20, 2026
14.15
14.21
13.78
14.05
14.05
-0.85%
324,984
2.07
Mar 19, 2026
13.95
14.39
13.65
14.17
14.17
+0.35%
225,341
1.44
Mar 18, 2026
14.54
14.81
14.04
14.12
14.12
-3.81%
155,218
0.94
Mar 17, 2026
14.68
15.06
14.54
14.68
14.68
+0.48%
168,748
1.01
Mar 16, 2026
14.43
14.67
14.29
14.61
14.61
+3.18%
136,549
0.81
Mar 13, 2026
14.62
14.66
14.04
14.16
14.16
-0.70%
133,029
0.79
Mar 12, 2026
14.21
14.40
13.93
14.26
14.26
-1.25%
129,186
0.76
Mar 11, 2026
14.32
14.60
14.07
14.44
14.44
+0.28%
220,087
1.29
Mar 10, 2026
14.17
14.69
13.98
14.40
14.40
+1.62%
150,328
0.88
Mar 09, 2026
14.43
14.79
13.79
14.17
14.17
-4.39%
281,995
1.66
Mar 06, 2026
14.33
14.87
13.92
14.82
14.82
+0.27%
323,024
1.92
Mar 05, 2026
15.68
15.84
13.02
14.78
14.78
-5.74%
408,355
2.49
Mar 04, 2026
15.44
15.71
15.35
15.68
15.68
+1.55%
151,718
0.93
Mar 03, 2026
14.89
15.63
14.47
15.44
15.44
+1.11%
147,392
0.91
Mar 02, 2026
15.01
15.50
14.67
15.27
15.27
-0.07%
137,681
0.85
Feb 27, 2026
15.30
15.44
15.08
15.28
15.28
-1.48%
114,730
0.70
Feb 26, 2026
15.37
15.53
14.90
15.51
15.51
+1.51%
142,073
0.87
Feb 25, 2026
15.16
15.29
14.87
15.28
15.28
+0.86%
99,318
0.61
Feb 24, 2026
14.66
15.17
14.54
15.15
15.15
+2.85%
144,957
0.90
Feb 23, 2026
14.82
14.83
14.58
14.73
14.73
-0.67%
163,889
1.02
Feb 20, 2026
14.79
14.91
14.54
14.83
14.83
-0.07%
124,087
0.77
Feb 19, 2026
14.58
14.98
14.45
14.84
14.84
+2.06%
177,837
1.11
Feb 18, 2026
14.48
14.75
14.38
14.54
14.54
+0.35%
114,597
0.71
Feb 17, 2026
14.59
14.81
14.26
14.49
14.49
-0.48%
107,661
0.66
Feb 16, 2026
14.10
14.67
13.98
14.56
14.56
0.00%
0
0.00
Feb 13, 2026
14.10
14.67
13.98
14.56
14.56
+3.85%
192,398
1.17
Feb 12, 2026
14.42
14.42
13.88
14.02
14.02
-1.68%
130,135
0.79
Feb 11, 2026
14.97
15.07
14.14
14.26
14.26
-4.55%
109,639
0.66
Feb 10, 2026
14.93
15.22
14.91
14.94
14.94
0.00%
143,450
0.86
Feb 09, 2026
14.64
14.96
14.64
14.94
14.94
+1.84%
112,880
0.66
Feb 06, 2026
14.29
14.77
14.14
14.67
14.67
+4.12%
106,126
0.62
Feb 05, 2026
14.20
14.45
14.05
14.09
14.09
-1.88%
141,715
0.81
Feb 04, 2026
14.63
14.85
14.30
14.36
14.36
-0.97%
132,182
0.75
Feb 03, 2026
14.52
14.79
14.27
14.50
14.50
+0.42%
148,875
0.84
Feb 02, 2026
14.10
14.54
14.05
14.44
14.44
+2.12%
100,074
0.55
Jan 30, 2026
13.95
14.29
13.86
14.14
14.14
+0.14%
195,231
1.09
Jan 29, 2026
14.02
14.23
13.87
14.12
14.12
+1.66%
163,936
0.92
Jan 28, 2026
13.97
14.03
13.72
13.89
13.89
-1.14%
145,522
0.82
Jan 27, 2026
14.34
14.37
13.80
14.05
14.05
-1.40%
176,397
1.00
Rows: