MG Historical Price | Market Close

Mistras Group, Inc.

High: 19.51; on 08/20/26
Low: 15.00; on 07/29/26
Average: 17.6202; 204K
Net Chg: 1.55; +8.67%

Range-PeriodFields

97 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	19.42	187,500
Fr 09/04/26	19.12	167,200
Th 09/03/26	19.06	212,800
We 09/02/26	19.39	295,800
Tu 09/01/26	18.56	140,700
Mo 08/31/26	18.76	197,400
Fr 08/28/26	18.49	153,500
Th 08/27/26	19.25	257,200
We 08/26/26	18.80	196,200
Tu 08/25/26	18.99	137,600
Mo 08/24/26	19.10	171,900
Fr 08/21/26	18.96	360,500
Th 08/20/26	19.51	400,300
We 08/19/26	19.45	426,300
Tu 08/18/26	18.20	244,500
Mo 08/17/26	18.14	189,100
Fr 08/14/26	18.10	193,400
Th 08/13/26	18.34	268,400
We 08/12/26	17.45	320,800
Tu 08/11/26	18.59	547,700
Mo 08/10/26	15.79	181,200
Fr 08/07/26	16.08	100,000

Date	Last Price	Volume
Th 08/06/26	15.64	164,200
We 08/05/26	15.82	149,000
Tu 08/04/26	15.93	116,200
Mo 08/03/26	15.70	152,700
Fr 07/31/26	15.21	173,000
Th 07/30/26	15.17	110,500
We 07/29/26	15.00	122,200
Tu 07/28/26	15.39	125,600
Mo 07/27/26	15.55	169,800

Date	Last Price	Volume
Tu 07/07/26	16.63	157,300
Mo 07/06/26	16.80	182,400
Th 07/02/26	16.69	271,900
We 07/01/26	17.14	242,000
Tu 06/30/26	17.47	375,200
Mo 06/29/26	18.23	305,300
Fr 06/26/26	18.82	1,117,600
Th 06/25/26	18.78	118,000
We 06/24/26	18.86

Date	Last Price	Volume
We 06/03/26	17.60	159,200
Tu 06/02/26	18.04	190,700
Mo 06/01/26	17.46	264,300
Fr 05/29/26	17.58	172,500
Th 05/28/26	17.60	137,100
We 05/27/26	17.78	182,300
Tu 05/26/26	18.21	236,800
Fr 05/22/26	17.28	122,600
Th 05/21/26	17.20

Date	Last Price	Volume
Fr 05/01/26	19.28	156,400
Th 04/30/26	18.88	187,000
We 04/29/26	18.49	172,100
Tu 04/28/26	18.83	113,000
Mo 04/27/26	18.93	123,300
Fr 04/24/26	18.91	142,100
Th 04/23/26	18.85	206,500
We 04/22/26	18.54	192,800
Tu 04/21/26	17.87	190,100