Montrose Environmental Group, Inc.MEGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.15 | $23.80 | $22.82 | $23.61 | 347,924 |
| 1/14/2026 | $25.73 | $26.07 | $22.69 | $23.10 | 609,219 |
| 1/13/2026 | $25.71 | $26.10 | $25.45 | $25.99 | 203,241 |
| 1/12/2026 | $26.46 | $26.51 | $25.84 | $25.91 | 358,600 |
| 1/9/2026 | $25.95 | $26.94 | $25.90 | $26.33 | 262,200 |
| 1/8/2026 | $25.17 | $25.95 | $25.17 | $25.75 | 221,300 |
| 1/7/2026 | $25.80 | $26.08 | $25.03 | $25.22 | 216,000 |
| 1/6/2026 | $25.63 | $25.94 | $25.29 | $25.87 | 210,046 |
| 1/5/2026 | $24.75 | $26.11 | $24.75 | $25.76 | 257,100 |
| 1/2/2026 | $24.77 | $25.10 | $24.21 | $24.88 | 291,600 |
| 12/31/2025 | $25.66 | $25.66 | $24.65 | $24.83 | 230,200 |
| 12/30/2025 | $26.34 | $26.34 | $25.43 | $25.58 | 214,600 |
| 12/29/2025 | $25.81 | $26.43 | $25.77 | $26.23 | 200,029 |
| 12/26/2025 | $26.14 | $26.14 | $25.63 | $26.04 | 140,300 |
| 12/24/2025 | $26.05 | $26.41 | $26.04 | $26.27 | 97,700 |
| 12/23/2025 | $26.11 | $26.48 | $25.90 | $26.11 | 214,908 |
| 12/22/2025 | $26.30 | $26.79 | $25.89 | $26.06 | 251,740 |
| 12/19/2025 | $25.07 | $26.44 | $25.04 | $26.13 | 784,546 |
| 12/18/2025 | $25.56 | $26.05 | $25.24 | $25.30 | 288,900 |
| 12/17/2025 | $26.38 | $26.67 | $25.16 | $25.18 | 341,200 |
| 12/16/2025 | $26.78 | $27.50 | $26.37 | $26.40 | 516,530 |
| 12/15/2025 | $26.98 | $27.29 | $26.34 | $27.00 | 308,201 |
| 12/12/2025 | $27.49 | $27.51 | $26.31 | $26.71 | 389,900 |
| 12/11/2025 | $26.31 | $27.63 | $26.21 | $27.36 | 388,600 |
| 12/10/2025 | $26.34 | $26.53 | $25.75 | $26.23 | 471,823 |
| 12/9/2025 | $26.49 | $26.70 | $26.26 | $26.50 | 298,143 |
| 12/8/2025 | $26.41 | $26.82 | $26.04 | $26.69 | 439,535 |
| 12/5/2025 | $25.94 | $26.40 | $25.83 | $26.30 | 353,003 |
| 12/4/2025 | $26.06 | $26.85 | $25.70 | $26.07 | 446,008 |
| 12/3/2025 | $25.26 | $26.64 | $25.24 | $26.06 | 440,800 |
| 12/2/2025 | $25.56 | $25.56 | $24.94 | $24.96 | 167,443 |
| 12/1/2025 | $25.60 | $26.03 | $25.44 | $25.47 | 292,400 |
| 11/28/2025 | $25.66 | $25.87 | $25.51 | $25.65 | 104,816 |
| 11/26/2025 | $25.76 | $25.87 | $25.42 | $25.65 | 247,638 |
| 11/25/2025 | $25.59 | $26.17 | $25.54 | $25.59 | 210,444 |
| 11/24/2025 | $25.16 | $25.52 | $24.98 | $25.48 | 269,696 |
| 11/21/2025 | $24.34 | $25.69 | $24.00 | $25.19 | 441,500 |
| 11/20/2025 | $25.68 | $26.06 | $24.37 | $24.39 | 498,178 |
| 11/19/2025 | $24.27 | $25.23 | $24.05 | $25.10 | 269,805 |
| 11/18/2025 | $23.69 | $24.73 | $23.36 | $24.27 | 302,000 |
| 11/17/2025 | $24.39 | $24.69 | $23.48 | $23.76 | 417,100 |
| 11/14/2025 | $24.09 | $24.48 | $23.81 | $24.33 | 187,823 |
| 11/13/2025 | $24.61 | $25.19 | $24.26 | $24.44 | 348,601 |
| 11/12/2025 | $24.22 | $25.13 | $23.94 | $25.05 | 388,362 |
| 11/11/2025 | $24.50 | $24.66 | $23.72 | $24.20 | 360,134 |
| 11/10/2025 | $26.42 | $26.42 | $24.08 | $24.70 | 577,708 |
| 11/7/2025 | $25.26 | $26.09 | $24.99 | $25.92 | 375,149 |
| 11/6/2025 | $25.91 | $26.33 | $25.16 | $25.21 | 811,841 |
| 11/5/2025 | $27.63 | $27.75 | $25.18 | $25.97 | 834,749 |
| 11/4/2025 | $24.69 | $25.26 | $24.46 | $24.63 | 410,367 |
| 11/3/2025 | $25.88 | $25.89 | $24.91 | $25.10 | 413,208 |
| 10/31/2025 | $25.76 | $26.05 | $25.18 | $25.88 | 501,500 |
| 10/30/2025 | $26.39 | $26.85 | $25.91 | $26.00 | 343,753 |
| 10/29/2025 | $26.99 | $27.49 | $26.40 | $26.64 | 332,500 |
| 10/28/2025 | $27.82 | $27.84 | $26.96 | $27.09 | 263,129 |
| 10/27/2025 | $29.34 | $29.34 | $27.84 | $27.90 | 301,742 |
| 10/24/2025 | $28.92 | $29.20 | $28.42 | $29.07 | 420,504 |
| 10/23/2025 | $27.50 | $28.67 | $27.32 | $28.54 | 452,400 |
| 10/22/2025 | $27.16 | $27.79 | $26.84 | $27.13 | 327,800 |
| 10/21/2025 | $27.62 | $27.70 | $26.75 | $27.25 | 507,240 |
| 10/20/2025 | $27.51 | $28.12 | $27.15 | $27.88 | 490,800 |