Mistras Group Inc (MG) Historical Stock Data
11.53 ↓0.28 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MG is up 0.14% a day on average. There have been 13 days where Mistras Group Inc closed green and 17 days where MG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.69 | 11.53 | ↓$0.16 (-1.37%) | 11.46 | 11.89 | 99.64K |
| 2025-12-04 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.75 | 11.93 | 77.74K |
| 2025-12-03 | 11.78 | 11.82 | ↑$0.04 (0.34%) | 11.58 | 11.95 | 109.07K |
| 2025-12-02 | 12.00 | 11.70 | ↓$0.30 (-2.50%) | 11.69 | 12.01 | 127.59K |
| 2025-12-01 | 11.93 | 12.00 | ↑$0.07 (0.59%) | 11.78 | 12.09 | 142.67K |
| 2025-11-28 | 11.82 | 11.99 | ↑$0.17 (1.44%) | 11.74 | 12.05 | 92.99K |
| 2025-11-26 | 11.86 | 11.86 | ↑$0.00 (0.00%) | 11.86 | 12.10 | 93.23K |
| 2025-11-25 | 11.65 | 11.86 | ↑$0.21 (1.80%) | 11.40 | 11.88 | 96.17K |
| 2025-11-24 | 11.70 | 11.50 | ↓$0.20 (-1.71%) | 11.47 | 11.92 | 173.14K |
| 2025-11-21 | 11.41 | 11.78 | ↑$0.37 (3.24%) | 11.22 | 11.85 | 179.03K |
| 2025-11-20 | 11.83 | 11.17 | ↓$0.66 (-5.58%) | 11.13 | 11.88 | 196.71K |
| 2025-11-19 | 11.93 | 11.69 | ↓$0.24 (-2.01%) | 11.52 | 11.95 | 124.10K |
| 2025-11-18 | 11.95 | 11.85 | ↓$0.10 (-0.84%) | 11.79 | 12.09 | 96.35K |
| 2025-11-17 | 12.56 | 12.08 | ↓$0.48 (-3.82%) | 12.04 | 12.65 | 142.59K |
| 2025-11-14 | 12.52 | 12.45 | ↓$0.07 (-0.56%) | 12.41 | 12.74 | 134.42K |
| 2025-11-13 | 12.93 | 12.74 | ↓$0.19 (-1.47%) | 12.54 | 13.07 | 201.13K |
| 2025-11-12 | 13.00 | 12.98 | ↓$0.02 (-0.15%) | 12.50 | 13.29 | 291.51K |
| 2025-11-11 | 13.18 | 13.00 | ↓$0.18 (-1.37%) | 12.75 | 13.43 | 210.55K |
| 2025-11-10 | 12.13 | 13.07 | ↑$0.94 (7.75%) | 12.05 | 13.19 | 308.61K |
| 2025-11-07 | 11.53 | 12.02 | ↑$0.49 (4.25%) | 11.47 | 12.06 | 228.44K |
| 2025-11-06 | 11.83 | 11.63 | ↓$0.20 (-1.69%) | 11.30 | 11.83 | 168.54K |
| 2025-11-05 | 10.78 | 11.79 | ↑$1.01 (9.37%) | 10.78 | 11.88 | 325.51K |
| 2025-11-04 | 9.48 | 9.57 | ↑$0.09 (0.95%) | 9.45 | 9.86 | 73.48K |
| 2025-11-03 | 9.54 | 9.59 | ↑$0.05 (0.52%) | 9.48 | 9.63 | 43.01K |
| 2025-10-31 | 9.62 | 9.54 | ↓$0.08 (-0.83%) | 9.52 | 9.81 | 68.80K |
| 2025-10-30 | 9.54 | 9.72 | ↑$0.18 (1.89%) | 9.54 | 9.80 | 99.03K |
| 2025-10-29 | 9.94 | 9.67 | ↓$0.27 (-2.72%) | 9.59 | 10.07 | 99.71K |
| 2025-10-28 | 9.75 | 9.95 | ↑$0.20 (2.05%) | 9.73 | 10.03 | 84.18K |
| 2025-10-27 | 10.06 | 9.78 | ↓$0.28 (-2.78%) | 9.75 | 10.15 | 73.36K |
| 2025-10-24 | 10.09 | 10.03 | ↓$0.06 (-0.59%) | 9.98 | 10.21 | 83.19K |
Create an account or log in to view more rows.
$MG wtf is going on?
$MG good place to average up
$MG Longs will be rewarded handsomely
$MG cup and handle forming
$MG It’s that TIME!! To Double down!
$MG we like the stock
$MG wtf?
$MG almost go time
$MG will go green when market opens!
$MG all in