Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Mistras Group Inc | MG | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
9.27 | 9.09 | 9.29 | 9.15 | 9.33 |
MG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.45 | 9.7699 | 8.74 | 9.12 | 69,235 | -0.30 | -3.17% |
1 Month | 9.21 | 9.85 | 8.66 | 9.10 | 61,841 | -0.06 | -0.65% |
3 Months | 8.75 | 9.85 | 8.19 | 9.00 | 74,953 | 0.40 | 4.57% |
6 Months | 5.93 | 9.85 | 5.89 | 8.16 | 72,721 | 3.22 | 54.30% |
1 Year | 6.92 | 9.85 | 4.96 | 7.25 | 89,764 | 2.23 | 32.23% |
3 Years | 10.73 | 11.7848 | 3.38 | 7.18 | 84,485 | -1.58 | -14.73% |
5 Years | 12.97 | 16.95 | 2.77 | 7.28 | 119,493 | -3.82 | -29.45% |
MG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 9.15 | -0.18 | -1.93% | 9.27 | 9.29 | 9.09 | 34,296 |
May 09 2024 | 9.33 | 0.26 | 2.87% | 8.99 | 9.37 | 8.965 | 57,286 |
May 08 2024 | 9.07 | 0.27 | 3.07% | 8.78 | 9.08 | 8.74 | 75,950 |
May 07 2024 | 8.80 | -0.15 | -1.68% | 8.99 | 9.05 | 8.77 | 60,719 |
May 06 2024 | 8.95 | -0.50 | -5.29% | 9.40 | 9.40 | 8.95 | 80,442 |
May 03 2024 | 9.45 | 0.21 | 2.27% | 9.45 | 9.7699 | 9.35 | 71,779 |
May 02 2024 | 9.24 | 0.12 | 1.32% | 9.32 | 9.45 | 8.90 | 111,898 |
May 01 2024 | 9.12 | 0.37 | 4.23% | 8.67 | 9.25 | 8.67 | 87,797 |
Apr 30 2024 | 8.75 | -0.19 | -2.13% | 8.89 | 8.94 | 8.66 | 49,352 |
Apr 29 2024 | 8.94 | -0.01 | -0.11% | 8.99 | 9.08 | 8.81 | 51,687 |
Apr 26 2024 | 8.95 | 0.13 | 1.47% | 8.85 | 9.1399 | 8.815 | 16,710 |
Apr 25 2024 | 8.82 | -0.11 | -1.23% | 8.7927 | 8.896 | 8.76 | 30,727 |
Apr 24 2024 | 8.93 | -0.31 | -3.35% | 9.15 | 9.1991 | 8.81 | 74,819 |
Apr 23 2024 | 9.24 | 0.12 | 1.32% | 9.07 | 9.28 | 9.05 | 41,472 |
Apr 22 2024 | 9.12 | 0.04 | 0.44% | 9.11 | 9.36 | 9.07 | 54,030 |
Apr 19 2024 | 9.08 | 0.14 | 1.57% | 8.89 | 9.10 | 8.86 | 46,920 |
Apr 18 2024 | 8.94 | -0.16 | -1.76% | 9.17 | 9.17 | 8.74 | 67,129 |
Apr 17 2024 | 9.10 | -0.21 | -2.26% | 9.31 | 9.31 | 9.01 | 31,775 |
Apr 16 2024 | 9.31 | 0.12 | 1.31% | 9.15 | 9.85 | 9.065 | 98,684 |
Apr 15 2024 | 9.19 | 0.14 | 1.55% | 9.00 | 9.31 | 8.85 | 92,391 |
Apr 12 2024 | 9.05 | -0.29 | -3.10% | 9.21 | 9.24 | 8.93 | 35,251 |
Apr 11 2024 | 9.34 | 0.19 | 2.08% | 9.10 | 9.39 | 9.00 | 55,240 |