Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mistras Group Inc | MG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.19 | -2.13% | 8.75 | 16:01:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.89 | 8.66 | 8.94 | 8.75 | 8.94 |
MG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.07 | 9.28 | 8.66 | 8.98 | 43,180 | -0.32 | -3.53% |
| 1 Month | 9.65 | 9.85 | 8.35 | 9.21 | 51,750 | -0.90 | -9.33% |
| 3 Months | 7.85 | 9.85 | 7.7666 | 8.90 | 73,698 | 0.90 | 11.46% |
| 6 Months | 5.47 | 9.85 | 5.27 | 7.98 | 70,916 | 3.28 | 59.96% |
| 1 Year | 8.19 | 9.85 | 4.96 | 7.21 | 91,756 | 0.56 | 6.84% |
| 3 Years | 10.64 | 12.19 | 3.38 | 7.23 | 85,449 | -1.89 | -17.76% |
| 5 Years | 13.83 | 16.95 | 2.77 | 7.29 | 119,569 | -5.08 | -36.73% |
MG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 8.75 | -0.19 | -2.13% | 8.89 | 8.94 | 8.66 | 49,352 |
| Apr 29 2024 | 8.94 | -0.01 | -0.11% | 8.99 | 9.08 | 8.81 | 51,687 |
| Apr 26 2024 | 8.95 | 0.13 | 1.47% | 8.85 | 9.1399 | 8.815 | 16,710 |
| Apr 25 2024 | 8.82 | -0.11 | -1.23% | 8.7927 | 8.896 | 8.76 | 30,727 |
| Apr 24 2024 | 8.93 | -0.31 | -3.35% | 9.15 | 9.1991 | 8.81 | 74,819 |
| Apr 23 2024 | 9.24 | 0.12 | 1.32% | 9.07 | 9.28 | 9.05 | 41,472 |
| Apr 22 2024 | 9.12 | 0.04 | 0.44% | 9.11 | 9.36 | 9.07 | 54,030 |
| Apr 19 2024 | 9.08 | 0.14 | 1.57% | 8.89 | 9.10 | 8.86 | 46,920 |
| Apr 18 2024 | 8.94 | -0.16 | -1.76% | 9.17 | 9.17 | 8.74 | 67,129 |
| Apr 17 2024 | 9.10 | -0.21 | -2.26% | 9.31 | 9.31 | 9.01 | 31,775 |
| Apr 16 2024 | 9.31 | 0.12 | 1.31% | 9.15 | 9.85 | 9.065 | 98,684 |
| Apr 15 2024 | 9.19 | 0.14 | 1.55% | 9.00 | 9.31 | 8.85 | 92,391 |
| Apr 12 2024 | 9.05 | -0.29 | -3.10% | 9.21 | 9.24 | 8.93 | 35,251 |
| Apr 11 2024 | 9.34 | 0.19 | 2.08% | 9.10 | 9.39 | 9.00 | 55,240 |
| Apr 10 2024 | 9.15 | -0.20 | -2.14% | 9.16 | 9.40 | 8.94 | 71,088 |
| Apr 09 2024 | 9.35 | -0.07 | -0.74% | 9.50 | 9.50 | 9.30 | 41,710 |
| Apr 08 2024 | 9.42 | -0.13 | -1.36% | 9.44 | 9.50 | 9.355 | 29,227 |
| Apr 05 2024 | 9.55 | 0.02 | 0.21% | 9.46 | 9.60 | 9.41 | 33,158 |
| Apr 04 2024 | 9.53 | -0.18 | -1.85% | 9.78 | 9.85 | 9.45 | 65,474 |
| Apr 03 2024 | 9.71 | 0.07 | 0.73% | 9.55 | 9.79 | 9.55 | 40,316 |
| Apr 02 2024 | 9.64 | -0.03 | -0.31% | 9.6519 | 9.69 | 9.46 | 39,118 |
| Apr 01 2024 | 9.67 | 0.11 | 1.15% | 9.58 | 9.76 | 9.4733 | 43,468 |
