NYSE:MG
Mistras Group Inc Stock Price (Quote)
$9.24
+0.120 (+1.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $9.85 | Thursday, 2nd May 2024 MG stock ended at $9.24. This is 1.32% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.18% from a day low at $8.90 to a day high of $9.45. |
| 90 days | $7.68 | $9.85 | |
| 52 weeks | $4.96 | $9.85 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $9.32 | $9.45 | $8.90 | $9.24 | 109 144 |
| May 01, 2024 | $8.67 | $9.25 | $8.67 | $9.12 | 75 951 |
| Apr 30, 2024 | $8.89 | $8.90 | $8.66 | $8.75 | 33 220 |
| Apr 29, 2024 | $8.99 | $9.08 | $8.81 | $8.94 | 51 016 |
| Apr 26, 2024 | $8.85 | $9.14 | $8.82 | $8.95 | 15 719 |
| Apr 25, 2024 | $8.80 | $8.90 | $8.76 | $8.82 | 25 371 |
| Apr 24, 2024 | $9.15 | $9.20 | $8.81 | $8.93 | 73 809 |
| Apr 23, 2024 | $9.07 | $9.25 | $9.05 | $9.24 | 41 472 |
| Apr 22, 2024 | $9.11 | $9.34 | $9.07 | $9.12 | 41 416 |
| Apr 19, 2024 | $8.89 | $9.10 | $8.86 | $9.08 | 33 999 |
| Apr 18, 2024 | $9.17 | $9.17 | $8.74 | $8.94 | 59 789 |
| Apr 17, 2024 | $9.31 | $9.31 | $9.01 | $9.10 | 31 192 |
| Apr 16, 2024 | $9.10 | $9.85 | $9.01 | $9.31 | 101 727 |
| Apr 15, 2024 | $9.00 | $9.30 | $8.85 | $9.19 | 82 318 |
| Apr 12, 2024 | $9.21 | $9.24 | $8.93 | $9.05 | 25 671 |
| Apr 11, 2024 | $9.10 | $9.39 | $9.00 | $9.34 | 55 240 |
| Apr 10, 2024 | $9.20 | $9.40 | $8.35 | $9.15 | 80 680 |
| Apr 09, 2024 | $9.50 | $9.50 | $9.30 | $9.35 | 35 794 |
| Apr 08, 2024 | $9.44 | $9.50 | $9.36 | $9.42 | 27 497 |
| Apr 05, 2024 | $9.46 | $9.60 | $9.42 | $9.55 | 26 514 |
| Apr 04, 2024 | $9.78 | $9.85 | $9.45 | $9.53 | 59 906 |
| Apr 03, 2024 | $9.55 | $9.77 | $9.55 | $9.71 | 26 249 |
| Apr 02, 2024 | $9.65 | $9.69 | $9.46 | $9.64 | 30 479 |
| Apr 01, 2024 | $9.58 | $9.76 | $9.47 | $9.67 | 40 309 |
| Mar 28, 2024 | $9.71 | $9.74 | $9.52 | $9.56 | 51 936 |
