Montrose Environmental Grp (MEG) Historical Stock Data
26.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEG is down -0.53% a day on average. There have been 13 days where Montrose Environmental Grp closed green and 17 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 24.22 | 25.05 | ↑$0.83 (3.43%) | 23.94 | 25.13 | 388.29K |
| 2025-11-11 | 24.50 | 24.20 | ↓$0.30 (-1.22%) | 23.72 | 24.66 | 360.13K |
| 2025-11-10 | 26.42 | 24.70 | ↓$1.72 (-6.51%) | 24.08 | 26.42 | 577.71K |
| 2025-11-07 | 25.26 | 25.92 | ↑$0.66 (2.61%) | 24.99 | 26.09 | 375.15K |
| 2025-11-06 | 25.91 | 25.21 | ↓$0.70 (-2.70%) | 25.16 | 26.33 | 811.84K |
| 2025-11-05 | 27.63 | 25.97 | ↓$1.66 (-6.01%) | 25.18 | 27.75 | 834.75K |
| 2025-11-04 | 24.69 | 24.63 | ↓$0.06 (-0.24%) | 24.46 | 25.26 | 410.37K |
| 2025-11-03 | 25.88 | 25.10 | ↓$0.78 (-3.01%) | 24.91 | 25.89 | 413.21K |
| 2025-10-31 | 25.76 | 25.88 | ↑$0.12 (0.47%) | 25.18 | 26.05 | 500.95K |
| 2025-10-30 | 26.39 | 26.00 | ↓$0.39 (-1.48%) | 25.91 | 26.85 | 343.75K |
| 2025-10-29 | 26.99 | 26.64 | ↓$0.35 (-1.30%) | 26.40 | 27.49 | 332.49K |
| 2025-10-28 | 27.82 | 27.09 | ↓$0.73 (-2.62%) | 26.96 | 27.84 | 262.95K |
| 2025-10-27 | 29.34 | 27.90 | ↓$1.44 (-4.91%) | 27.84 | 29.34 | 301.74K |
| 2025-10-24 | 28.92 | 29.07 | ↑$0.15 (0.52%) | 28.42 | 29.20 | 420.50K |
| 2025-10-23 | 27.50 | 28.54 | ↑$1.04 (3.78%) | 27.32 | 28.67 | 452.36K |
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 ?