Mistras Group Inc (MG) Historical Stock Data
9.24 ↑0.12 (1.32%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MG is up 0.47% a day on average. There have been 18 days where Mistras Group Inc closed green and 12 days where MG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 9.07 | 9.24 | ↑$0.17 (1.87%) | 9.05 | 9.28 | 41.47K |
| 2024-04-22 | 9.11 | 9.12 | ↑$0.01 (0.11%) | 9.07 | 9.36 | 54.03K |
| 2024-04-19 | 8.89 | 9.08 | ↑$0.19 (2.14%) | 8.86 | 9.10 | 46.92K |
| 2024-04-18 | 9.17 | 8.94 | ↓$0.23 (-2.51%) | 8.74 | 9.17 | 67.13K |
| 2024-04-17 | 9.31 | 9.10 | ↓$0.21 (-2.26%) | 9.01 | 9.31 | 31.78K |
| 2024-04-16 | 9.10 | 9.31 | ↑$0.21 (2.31%) | 9.01 | 9.85 | 102.04K |
| 2024-04-15 | 9.00 | 9.19 | ↑$0.19 (2.11%) | 8.85 | 9.31 | 92.39K |
| 2024-04-12 | 9.21 | 9.05 | ↓$0.16 (-1.74%) | 8.93 | 9.24 | 35.25K |
| 2024-04-11 | 9.10 | 9.34 | ↑$0.24 (2.64%) | 9.00 | 9.39 | 55.24K |
| 2024-04-10 | 9.20 | 9.15 | ↓$0.05 (-0.54%) | 8.35 | 9.40 | 82.37K |
| 2024-04-09 | 9.50 | 9.35 | ↓$0.15 (-1.58%) | 9.30 | 9.50 | 41.71K |
| 2024-04-08 | 9.44 | 9.42 | ↓$0.02 (-0.21%) | 9.36 | 9.50 | 29.23K |
| 2024-04-05 | 9.46 | 9.55 | ↑$0.09 (0.95%) | 9.41 | 9.60 | 33.17K |
| 2024-04-04 | 9.78 | 9.53 | ↓$0.25 (-2.56%) | 9.45 | 9.85 | 65.47K |
| 2024-04-03 | 9.55 | 9.71 | ↑$0.16 (1.68%) | 9.55 | 9.79 | 40.32K |
| 2024-04-02 | 9.65 | 9.64 | ↓$0.01 (-0.10%) | 9.46 | 9.69 | 42.07K |
| 2024-04-01 | 9.58 | 9.67 | ↑$0.09 (0.94%) | 9.47 | 9.76 | 43.47K |
| 2024-03-28 | 9.71 | 9.56 | ↓$0.15 (-1.54%) | 9.49 | 9.75 | 51.94K |
| 2024-03-27 | 9.65 | 9.61 | ↓$0.04 (-0.41%) | 9.47 | 9.69 | 57.53K |
| 2024-03-26 | 9.34 | 9.62 | ↑$0.28 (3.00%) | 9.29 | 9.62 | 59.06K |
| 2024-03-25 | 9.30 | 9.30 | ↑$0.00 (0.00%) | 9.22 | 9.46 | 97.55K |
| 2024-03-22 | 9.64 | 9.31 | ↓$0.33 (-3.42%) | 9.24 | 9.72 | 45.75K |
| 2024-03-21 | 9.46 | 9.65 | ↑$0.19 (2.01%) | 9.43 | 9.80 | 89.12K |
| 2024-03-20 | 9.13 | 9.45 | ↑$0.32 (3.50%) | 9.10 | 9.48 | 91.18K |
| 2024-03-19 | 8.75 | 9.24 | ↑$0.49 (5.60%) | 8.71 | 9.24 | 94.67K |
| 2024-03-18 | 8.91 | 8.95 | ↑$0.04 (0.45%) | 8.83 | 9.13 | 116.66K |
| 2024-03-15 | 8.87 | 8.91 | ↑$0.04 (0.45%) | 8.84 | 9.10 | 361.88K |
| 2024-03-14 | 8.87 | 8.94 | ↑$0.07 (0.79%) | 8.77 | 9.00 | 77.52K |
| 2024-03-13 | 8.60 | 8.88 | ↑$0.28 (3.26%) | 8.58 | 9.00 | 131.80K |
| 2024-03-12 | 8.83 | 8.59 | ↓$0.24 (-2.72%) | 8.33 | 8.83 | 123.85K |
Create an account or log in to view more rows.
$MG GET IN mofos!!!
$MG Like if the Hedgies are fucked
$MG buying!
$MG Don't like that...
$MG I still don’t wanna buy it
$MG wow
looking like it’s going to be a monster day!
$MG what happens?
$MG volume is almost nonexistent
$MG I need a smoke after this trade
$MG HOLDING STRONG FOR ALL OF YOU