MG - Mistras Group, Inc.
16.85
-0.920 -5.460%
Share volume: 194,311
Last Updated: 05-12-2026
Business Services/Services – Engineering, Accounting, Surveying:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.77
-0.92
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $17.77 | $17.77 | $18.03 | $18.03 | $16.82 | $16.82 | $16.85 | $16.85 | 194,311 | $194,311.00 |
| 05-11-2026 | $17.55 | $17.55 | $18.06 | $18.06 | $17.30 | $17.30 | $17.77 | $17.77 | 263,072 | $263,072.00 |
| 05-08-2026 | $18.70 | $18.70 | $18.70 | $18.70 | $17.55 | $17.55 | $17.64 | $17.64 | 140,093 | $140,093.00 |
| 05-07-2026 | $18.56 | $18.56 | $19.39 | $19.39 | $18.55 | $18.55 | $18.74 | $18.74 | 206,616 | $206,616.00 |
| 05-06-2026 | $17.63 | $17.63 | $18.53 | $18.53 | $15.54 | $15.54 | $18.53 | $18.53 | 361,677 | $361,677.00 |
| 05-05-2026 | $18.80 | $18.80 | $19.56 | $19.56 | $18.50 | $18.50 | $18.91 | $18.91 | 248,322 | $248,322.00 |
| 05-04-2026 | $19.18 | $19.18 | $19.28 | $19.28 | $18.54 | $18.54 | $18.69 | $18.69 | 165,820 | $165,820.00 |
| 05-01-2026 | $18.95 | $18.95 | $19.28 | $19.28 | $18.65 | $18.65 | $19.28 | $19.28 | 156,385 | $156,385.00 |
| 04-30-2026 | $19.00 | $19.00 | $19.12 | $19.12 | $18.51 | $18.51 | $18.88 | $18.88 | 186,976 | $186,976.00 |
| 04-29-2026 | $18.85 | $18.85 | $19.36 | $19.36 | $18.10 | $18.10 | $18.49 | $18.49 | 172,068 | $172,068.00 |