Mistras Group, Inc.MGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.10 | $14.54 | $14.05 | $14.44 | 100,064 |
| 1/30/2026 | $13.95 | $14.29 | $13.86 | $14.14 | 195,231 |
| 1/29/2026 | $14.02 | $14.23 | $13.87 | $14.12 | 163,936 |
| 1/28/2026 | $13.97 | $14.03 | $13.72 | $13.89 | 145,522 |
| 1/27/2026 | $14.34 | $14.37 | $13.80 | $14.05 | 176,400 |
| 1/26/2026 | $14.19 | $14.45 | $14.07 | $14.25 | 156,542 |
| 1/23/2026 | $14.38 | $14.39 | $14.00 | $14.15 | 159,200 |
| 1/22/2026 | $14.55 | $14.70 | $14.28 | $14.39 | 200,000 |
| 1/21/2026 | $14.24 | $14.50 | $14.12 | $14.48 | 184,905 |
| 1/20/2026 | $14.35 | $14.43 | $14.10 | $14.19 | 212,400 |
| 1/16/2026 | $14.34 | $14.46 | $14.03 | $14.46 | 141,900 |
| 1/15/2026 | $14.13 | $14.42 | $14.13 | $14.32 | 156,700 |
| 1/14/2026 | $14.19 | $14.38 | $13.71 | $14.11 | 143,400 |
| 1/13/2026 | $14.05 | $14.18 | $13.70 | $14.16 | 175,138 |
| 1/12/2026 | $13.74 | $14.02 | $13.70 | $13.97 | 259,812 |
| 1/9/2026 | $13.44 | $13.78 | $13.31 | $13.75 | 179,406 |
| 1/8/2026 | $13.14 | $13.50 | $13.08 | $13.46 | 171,642 |
| 1/7/2026 | $13.34 | $13.49 | $13.00 | $13.15 | 190,928 |
| 1/6/2026 | $13.35 | $13.43 | $12.85 | $13.28 | 236,553 |
| 1/5/2026 | $13.29 | $13.76 | $13.23 | $13.45 | 385,369 |
| 1/2/2026 | $12.70 | $13.13 | $12.59 | $12.92 | 187,634 |
| 12/31/2025 | $12.82 | $12.87 | $12.62 | $12.65 | 110,200 |
| 12/30/2025 | $13.01 | $13.11 | $12.80 | $12.80 | 132,803 |
| 12/29/2025 | $13.10 | $13.21 | $12.92 | $12.93 | 206,400 |
| 12/26/2025 | $13.18 | $13.22 | $12.95 | $13.16 | 106,829 |
| 12/24/2025 | $13.25 | $13.28 | $12.94 | $13.15 | 80,048 |
| 12/23/2025 | $13.05 | $13.39 | $12.98 | $13.19 | 172,015 |
| 12/22/2025 | $12.89 | $13.31 | $12.89 | $13.03 | 177,600 |
| 12/19/2025 | $12.63 | $12.87 | $12.53 | $12.80 | 670,028 |
| 12/18/2025 | $12.57 | $12.69 | $12.28 | $12.68 | 370,700 |
| 12/17/2025 | $13.00 | $13.00 | $12.20 | $12.39 | 151,202 |
| 12/16/2025 | $12.66 | $13.05 | $12.54 | $12.89 | 193,601 |
| 12/15/2025 | $12.47 | $12.81 | $12.41 | $12.53 | 220,017 |
| 12/12/2025 | $12.35 | $12.59 | $12.21 | $12.31 | 205,600 |
| 12/11/2025 | $12.52 | $12.59 | $12.23 | $12.35 | 191,400 |
| 12/10/2025 | $11.86 | $12.55 | $11.15 | $12.40 | 224,200 |
| 12/9/2025 | $11.63 | $12.00 | $11.57 | $11.90 | 203,642 |
| 12/8/2025 | $11.39 | $11.70 | $11.27 | $11.57 | 151,200 |
| 12/5/2025 | $11.69 | $11.89 | $11.46 | $11.53 | 118,346 |
| 12/4/2025 | $11.82 | $11.93 | $11.75 | $11.81 | 106,500 |
| 12/3/2025 | $11.78 | $11.95 | $11.56 | $11.82 | 132,816 |
| 12/2/2025 | $12.00 | $12.02 | $11.67 | $11.70 | 151,236 |
| 12/1/2025 | $11.93 | $12.09 | $11.78 | $12.00 | 178,100 |
| 11/28/2025 | $11.82 | $12.05 | $11.70 | $11.99 | 93,000 |
| 11/26/2025 | $11.86 | $12.10 | $11.86 | $11.86 | 93,226 |
| 11/25/2025 | $11.65 | $11.89 | $11.40 | $11.86 | 124,400 |
| 11/24/2025 | $11.70 | $11.92 | $11.47 | $11.50 | 197,314 |
| 11/21/2025 | $11.41 | $11.85 | $11.22 | $11.78 | 214,235 |
| 11/20/2025 | $11.83 | $11.97 | $11.13 | $11.17 | 196,800 |
| 11/19/2025 | $11.93 | $11.98 | $11.52 | $11.69 | 148,606 |
| 11/18/2025 | $11.95 | $12.09 | $11.79 | $11.85 | 120,900 |
| 11/17/2025 | $12.56 | $12.65 | $12.04 | $12.08 | 167,935 |
| 11/14/2025 | $12.52 | $12.74 | $12.41 | $12.45 | 150,600 |
| 11/13/2025 | $12.93 | $13.07 | $12.54 | $12.74 | 201,200 |
| 11/12/2025 | $13.00 | $13.29 | $12.50 | $12.98 | 336,389 |
| 11/11/2025 | $13.18 | $13.43 | $12.75 | $13.00 | 212,203 |
| 11/10/2025 | $12.13 | $13.19 | $12.05 | $13.07 | 309,132 |
| 11/7/2025 | $11.53 | $12.06 | $11.47 | $12.02 | 258,906 |
| 11/6/2025 | $11.83 | $11.83 | $11.30 | $11.63 | 197,600 |
| 11/5/2025 | $10.78 | $11.88 | $10.78 | $11.79 | 325,511 |
| 11/4/2025 | $9.48 | $9.86 | $9.45 | $9.57 | 90,898 |