MG Quote, Trading Chart, Mistras Group Inc

home / stock / mg / mg quote

Stock Information
Company Name: Mistras Group Inc
Stock Symbol: MG
Market: NYSE
Website: mistrasgroup.com
Menu
MG MG Quote MG Short MG News MG Articles MG Message Board
Get MG Alerts

News, Short Squeeze, Breakout and More Instantly...
MG Quote
Last:$8.15
Change Percent:-0.99%
Open:$8.17
Previous Close:$8.15
High:$8.22
Low:$8.05
Volume:24,010
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MG Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$8.17
Close:$8.15
High:$8.22
Low:$8.05
Volume:24,010
Date:2024-07-02
Open:$8.02
Close:$8.09
High:$8.13
Low:$8.01
Volume:33,990
Date:2024-07-01
Open:$8.38
Close:$8.08
High:$8.38
Low:$7.9672
Volume:83,759
Date:2024-06-28
Open:$8.34
Close:$8.29
High:$8.39
Low:$8.17
Volume:170,012
Date:2024-06-27
Open:$8.09
Close:$8.24
High:$8.265
Low:$7.99
Volume:74,289
Date:2024-06-26
Open:$7.81
Close:$7.93
High:$7.96
Low:$7.785
Volume:78,196
Date:2024-06-25
Open:$7.81
Close:$7.81
High:$7.86
Low:$7.574
Volume:33,664
Date:2024-06-24
Open:$7.75
Close:$7.78
High:$7.86
Low:$7.72
Volume:49,975
Date:2024-06-21
Open:$7.88
Close:$7.68
High:$8.02
Low:$7.65
Volume:113,998
Date:2024-06-20
Open:$7.69
Close:$7.91
High:$7.99
Low:$7.45
Volume:81,288
Date:2024-06-19
Open:$7.95
Close:$7.8
High:$8.17
Low:$7.53
Volume:112,930
Date:2024-06-18
Open:$7.95
Close:$7.8
High:$8.17
Low:$7.53
Volume:112,930
Date:2024-06-17
Open:$7.94
Close:$8.03
High:$8.1
Low:$7.6211
Volume:42,232
Date:2024-06-14
Open:$8.22
Close:$8.05
High:$8.38
Low:$8.01
Volume:37,978
Date:2024-06-13
Open:$8.6
Close:$8.34
High:$8.6
Low:$8.26
Volume:34,330
Date:2024-06-12
Open:$8.48
Close:$8.4
High:$8.63
Low:$8.39
Volume:57,217
Date:2024-06-11
Open:$8.22
Close:$8.28
High:$8.34
Low:$8.17
Volume:30,392
Date:2024-06-10
Open:$8.55
Close:$8.28
High:$8.6499
Low:$8.23
Volume:45,287
Date:2024-06-07
Open:$8.38
Close:$8.31
High:$8.5399
Low:$8.24
Volume:34,990
Date:2024-06-06
Open:$8.47
Close:$8.41
High:$8.56
Low:$8.33
Volume:40,901