Mistras Group, Inc. (MG)
NYSE: MG · Real-Time Price · USD
14.08
-0.08 (-0.56%)
Jan 14, 2026, 11:27 AM EST - Market open
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 14.05 | 14.18 | 13.70 | 14.16 | 14.16 | 1.36% | 175,138 |
| Jan 12, 2026 | 13.74 | 14.02 | 13.70 | 13.97 | 13.97 | 1.60% | 259,612 |
| Jan 9, 2026 | 13.44 | 13.78 | 13.31 | 13.75 | 13.75 | 2.15% | 179,285 |
| Jan 8, 2026 | 13.14 | 13.50 | 13.08 | 13.46 | 13.46 | 2.36% | 171,636 |
| Jan 7, 2026 | 13.34 | 13.49 | 13.00 | 13.15 | 13.15 | -0.98% | 190,905 |
| Jan 6, 2026 | 13.35 | 13.43 | 12.85 | 13.28 | 13.28 | -1.26% | 236,488 |
| Jan 5, 2026 | 13.29 | 13.76 | 13.23 | 13.45 | 13.45 | 4.10% | 385,287 |
| Jan 2, 2026 | 12.70 | 13.13 | 12.59 | 12.92 | 12.92 | 2.13% | 187,634 |
| Dec 31, 2025 | 12.82 | 12.87 | 12.62 | 12.65 | 12.65 | -1.17% | 107,758 |
| Dec 30, 2025 | 13.01 | 13.11 | 12.80 | 12.80 | 12.80 | -1.01% | 132,503 |
| Dec 29, 2025 | 13.10 | 13.21 | 12.92 | 12.93 | 12.93 | -1.75% | 206,350 |
| Dec 26, 2025 | 13.18 | 13.22 | 12.95 | 13.16 | 13.16 | 0.08% | 106,229 |
| Dec 24, 2025 | 13.25 | 13.28 | 12.94 | 13.15 | 13.15 | -0.30% | 80,048 |
| Dec 23, 2025 | 13.05 | 13.39 | 12.98 | 13.19 | 13.19 | 1.23% | 162,915 |
| Dec 22, 2025 | 12.89 | 13.31 | 12.89 | 13.03 | 13.03 | 1.80% | 174,791 |
| Dec 19, 2025 | 12.63 | 12.87 | 12.53 | 12.80 | 12.80 | 0.95% | 635,699 |
| Dec 18, 2025 | 12.57 | 12.69 | 12.28 | 12.68 | 12.68 | 2.34% | 370,658 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.20 | 12.39 | 12.39 | -3.88% | 151,202 |
| Dec 16, 2025 | 12.66 | 13.05 | 12.54 | 12.89 | 12.89 | 2.87% | 193,601 |
| Dec 15, 2025 | 12.47 | 12.81 | 12.41 | 12.53 | 12.53 | 1.79% | 220,017 |
| Dec 12, 2025 | 12.35 | 12.59 | 12.21 | 12.31 | 12.31 | -0.32% | 205,556 |
| Dec 11, 2025 | 12.52 | 12.59 | 12.23 | 12.35 | 12.35 | -0.40% | 191,396 |
| Dec 10, 2025 | 11.86 | 12.55 | 11.15 | 12.40 | 12.40 | 4.20% | 224,160 |
| Dec 9, 2025 | 11.63 | 12.00 | 11.57 | 11.90 | 11.90 | 2.85% | 203,642 |
| Dec 8, 2025 | 11.39 | 11.70 | 11.27 | 11.57 | 11.57 | 0.35% | 151,163 |
| Dec 5, 2025 | 11.69 | 11.89 | 11.46 | 11.53 | 11.53 | -2.37% | 118,346 |
| Dec 4, 2025 | 11.82 | 11.93 | 11.75 | 11.81 | 11.81 | -0.08% | 106,451 |
| Dec 3, 2025 | 11.78 | 11.95 | 11.56 | 11.82 | 11.82 | 1.03% | 132,816 |
| Dec 2, 2025 | 12.00 | 12.02 | 11.67 | 11.70 | 11.70 | -2.50% | 151,236 |
| Dec 1, 2025 | 11.93 | 12.09 | 11.78 | 12.00 | 12.00 | 0.08% | 178,080 |
| Nov 28, 2025 | 11.82 | 12.05 | 11.70 | 11.99 | 11.99 | 1.10% | 92,990 |
| Nov 26, 2025 | 11.86 | 12.10 | 11.86 | 11.86 | 11.86 | - | 93,226 |
| Nov 25, 2025 | 11.65 | 11.89 | 11.40 | 11.86 | 11.86 | 3.13% | 124,371 |
| Nov 24, 2025 | 11.70 | 11.92 | 11.47 | 11.50 | 11.50 | -2.38% | 197,314 |
| Nov 21, 2025 | 11.41 | 11.85 | 11.22 | 11.78 | 11.78 | 5.46% | 214,235 |
| Nov 20, 2025 | 11.83 | 11.97 | 11.13 | 11.17 | 11.17 | -4.45% | 196,762 |
| Nov 19, 2025 | 11.93 | 11.98 | 11.52 | 11.69 | 11.69 | -1.35% | 148,606 |
| Nov 18, 2025 | 11.95 | 12.09 | 11.79 | 11.85 | 11.85 | -1.90% | 120,896 |
| Nov 17, 2025 | 12.56 | 12.65 | 12.04 | 12.08 | 12.08 | -2.97% | 167,935 |
| Nov 14, 2025 | 12.52 | 12.74 | 12.41 | 12.45 | 12.45 | -2.28% | 150,595 |
| Nov 13, 2025 | 12.93 | 13.07 | 12.54 | 12.74 | 12.74 | -1.85% | 201,150 |
| Nov 12, 2025 | 13.00 | 13.29 | 12.50 | 12.98 | 12.98 | -0.15% | 336,389 |
| Nov 11, 2025 | 13.18 | 13.43 | 12.75 | 13.00 | 13.00 | -0.54% | 212,203 |
| Nov 10, 2025 | 12.13 | 13.19 | 12.05 | 13.07 | 13.07 | 8.74% | 309,132 |
| Nov 7, 2025 | 11.53 | 12.06 | 11.47 | 12.02 | 12.02 | 3.35% | 258,906 |
| Nov 6, 2025 | 11.83 | 11.83 | 11.30 | 11.63 | 11.63 | -1.36% | 197,556 |
| Nov 5, 2025 | 10.78 | 11.88 | 10.78 | 11.79 | 11.79 | 23.20% | 325,511 |
| Nov 4, 2025 | 9.48 | 9.86 | 9.45 | 9.57 | 9.57 | -0.21% | 90,898 |
| Nov 3, 2025 | 9.54 | 9.63 | 9.48 | 9.59 | 9.59 | 0.52% | 50,737 |
| Oct 31, 2025 | 9.62 | 9.81 | 9.51 | 9.54 | 9.54 | -1.85% | 85,957 |