Mistras Group Inc (MG) Historical Stock Data

5.19 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, MG is up 0.02% a day on average. There have been 16 days where Mistras Group Inc closed green and 14 days where MG closed red.

DateOpenCloseChangeLowHighVolume
2023-01-275.175.19↑$0.02 (0.39%)5.115.2127.04K
2023-01-265.275.19↓$0.08 (-1.52%)5.135.3136.50K
2023-01-255.215.27↑$0.06 (1.15%)5.215.3335.34K
2023-01-245.195.20↑$0.01 (0.19%)5.165.2825.63K
2023-01-235.155.18↑$0.03 (0.58%)5.125.2670.95K
2023-01-205.095.11↑$0.02 (0.39%)5.035.1629.32K
2023-01-195.225.10↓$0.12 (-2.30%)5.065.2444.29K
2023-01-185.155.10↓$0.05 (-0.97%)5.005.3789.76K
2023-01-175.105.10↑$0.00 (0.00%)5.105.2439.79K
2023-01-135.005.04↑$0.04 (0.80%)5.005.1481.52K
2023-01-125.235.08↓$0.15 (-2.87%)5.045.2331.36K
2023-01-115.065.07↑$0.01 (0.20%)5.015.1238.62K
2023-01-105.005.00↑$0.00 (0.00%)4.975.0693.34K
2023-01-095.025.00↓$0.02 (-0.40%)4.975.1223.95K
2023-01-064.945.01↑$0.07 (1.42%)4.945.0926.38K
2023-01-054.904.93↑$0.03 (0.61%)4.904.9914.22K
2023-01-044.974.89↓$0.08 (-1.61%)4.895.0221.57K
2023-01-034.924.88↓$0.04 (-0.81%)4.855.0241.03K
2022-12-305.004.93↓$0.07 (-1.40%)4.905.1121.78K
2022-12-294.835.04↑$0.21 (4.35%)4.835.0738.65K
2022-12-285.204.83↓$0.37 (-7.12%)4.835.2041.86K
2022-12-275.205.13↓$0.07 (-1.35%)5.095.2217.89K
2022-12-235.005.12↑$0.12 (2.40%)4.965.1229.75K
2022-12-225.014.97↓$0.04 (-0.80%)4.915.0621.66K
2022-12-215.145.04↓$0.10 (-1.95%)5.005.2159.94K
2022-12-204.915.14↑$0.23 (4.68%)4.915.1527.50K
2022-12-195.184.93↓$0.25 (-4.83%)4.885.2695.85K
2022-12-165.145.12↓$0.02 (-0.39%)4.955.1846.78K
2022-12-155.095.11↑$0.02 (0.39%)4.995.1869.31K
2022-12-144.555.07↑$0.52 (11.43%)4.525.10227.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$MG when's the offering?

0 Like Report
foreverbullish

$MG holding and buying these dips is so easy.

0 Like Report
a

$MG bag holders for life club

0 Like Report
mezzymez2

$MG we need those buyers and volume.

0 Like Report
Modok

$MG death cross will complete today

0 Like Report