MG - Mistras Group, Inc.
14.59
-0.520 -3.564%
Share volume: 81,709
Last Updated: 03-27-2026
Business Services/Services – Engineering, Accounting, Surveying:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$15.11
-0.52
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.98 | $14.98 | $15.13 | $15.13 | $14.45 | $14.45 | $14.59 | $14.59 | 81,709 | $81,609.00 |
| 03-26-2026 | $14.94 | $14.94 | $15.34 | $15.34 | $14.94 | $14.94 | $15.11 | $15.11 | 125,989 | $125,989.00 |
| 03-25-2026 | $15.07 | $15.07 | $15.22 | $15.22 | $14.90 | $14.90 | $15.10 | $15.10 | 142,314 | $142,314.00 |
| 03-24-2026 | $14.34 | $14.34 | $14.99 | $14.99 | $14.25 | $14.25 | $14.91 | $14.91 | 146,363 | $146,363.00 |
| 03-23-2026 | $14.40 | $14.40 | $14.83 | $14.83 | $14.20 | $14.20 | $14.53 | $14.53 | 159,818 | $159,818.00 |
| 03-20-2026 | $14.15 | $14.15 | $14.21 | $14.21 | $13.78 | $13.78 | $14.05 | $14.05 | 325,486 | $325,486.00 |
| 03-19-2026 | $13.95 | $13.95 | $14.39 | $14.39 | $13.65 | $13.65 | $14.17 | $14.17 | 228,890 | $228,890.00 |
| 03-18-2026 | $14.54 | $14.54 | $14.81 | $14.81 | $14.04 | $14.04 | $14.12 | $14.12 | 156,850 | $156,850.00 |
| 03-17-2026 | $14.68 | $14.68 | $15.06 | $15.06 | $14.54 | $14.54 | $14.68 | $14.68 | 168,748 | $168,748.00 |
| 03-16-2026 | $14.43 | $14.43 | $14.67 | $14.67 | $14.29 | $14.29 | $14.61 | $14.61 | 136,551 | $136,551.00 |