Montrose Environmental Grp (MEG) Historical Stock Data
26.04 ↓0.23 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEG is up 0.11% a day on average. There have been 16 days where Montrose Environmental Grp closed green and 14 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.14 | 26.04 | ↓$0.10 (-0.38%) | 25.63 | 26.14 | 140.30K |
| 2025-12-24 | 26.05 | 26.27 | ↑$0.22 (0.84%) | 26.04 | 26.41 | 97.66K |
| 2025-12-23 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 25.90 | 26.48 | 206K |
| 2025-12-22 | 26.30 | 26.06 | ↓$0.24 (-0.91%) | 25.89 | 26.79 | 251.74K |
| 2025-12-19 | 25.07 | 26.13 | ↑$1.06 (4.23%) | 25.04 | 26.44 | 761.53K |
| 2025-12-18 | 25.56 | 25.30 | ↓$0.26 (-1.02%) | 25.24 | 26.05 | 288.29K |
| 2025-12-17 | 26.38 | 25.18 | ↓$1.20 (-4.55%) | 25.16 | 26.67 | 305.27K |
| 2025-12-16 | 26.78 | 26.40 | ↓$0.38 (-1.42%) | 26.37 | 27.50 | 516.53K |
| 2025-12-15 | 26.98 | 27.00 | ↑$0.02 (0.07%) | 26.34 | 27.29 | 308.20K |
| 2025-12-12 | 27.49 | 26.71 | ↓$0.78 (-2.84%) | 26.31 | 27.51 | 389.86K |
| 2025-12-11 | 26.31 | 27.36 | ↑$1.05 (3.99%) | 26.21 | 27.63 | 388.56K |
| 2025-12-10 | 26.34 | 26.23 | ↓$0.11 (-0.42%) | 25.75 | 26.53 | 466.11K |
| 2025-12-09 | 26.49 | 26.50 | ↑$0.01 (0.04%) | 26.26 | 26.70 | 298.14K |
| 2025-12-08 | 26.41 | 26.69 | ↑$0.28 (1.06%) | 26.04 | 26.82 | 439.54K |
| 2025-12-05 | 25.94 | 26.30 | ↑$0.36 (1.39%) | 25.83 | 26.40 | 353K |
| 2025-12-04 | 26.06 | 26.07 | ↑$0.01 (0.04%) | 25.70 | 26.85 | 446.01K |
| 2025-12-03 | 25.26 | 26.06 | ↑$0.80 (3.17%) | 25.24 | 26.64 | 435.38K |
| 2025-12-02 | 25.56 | 24.96 | ↓$0.60 (-2.35%) | 24.94 | 25.56 | 167.44K |
| 2025-12-01 | 25.60 | 25.47 | ↓$0.13 (-0.51%) | 25.44 | 26.03 | 292.36K |
| 2025-11-28 | 25.66 | 25.65 | ↓$0.01 (-0.04%) | 25.51 | 25.87 | 104.82K |
| 2025-11-26 | 25.76 | 25.65 | ↓$0.11 (-0.43%) | 25.42 | 25.87 | 235.84K |
| 2025-11-25 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.54 | 26.17 | 208.31K |
| 2025-11-24 | 25.16 | 25.48 | ↑$0.32 (1.27%) | 24.98 | 25.52 | 269.34K |
| 2025-11-21 | 24.34 | 25.19 | ↑$0.85 (3.49%) | 24.00 | 25.69 | 441.46K |
| 2025-11-20 | 25.68 | 24.39 | ↓$1.29 (-5.02%) | 24.37 | 26.06 | 498.18K |
| 2025-11-19 | 24.27 | 25.10 | ↑$0.83 (3.42%) | 24.05 | 25.23 | 269.81K |
| 2025-11-18 | 23.69 | 24.27 | ↑$0.58 (2.45%) | 23.36 | 24.73 | 301.98K |
| 2025-11-17 | 24.39 | 23.76 | ↓$0.63 (-2.58%) | 23.48 | 24.69 | 416.61K |
| 2025-11-14 | 24.09 | 24.33 | ↑$0.24 (1.00%) | 23.81 | 24.48 | 187.80K |
| 2025-11-13 | 24.61 | 24.44 | ↓$0.17 (-0.69%) | 24.26 | 25.19 | 348.56K |
Create an account or log in to view more rows.
$MEG Short again!! 😀 😀
$MEG BOUGHT TODAY!
$MEG had to buy calls
$MEG LFGGGGGG
$MEG Buying more
$MEG holding and buying these dips is so easy.
$MEG Beautiful!! 😀
$MEG what happen
$MEG futs ripping
$MEG why spike ?