Holen Sie sich die Stockscreener-App
9.28
0.54%
0.05
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $9.41 | $9.25 | $0.16 | 72,150.0 | +0.54% |
| 2024-11-26 | $9.35 | $9.19 | $0.156 | 65,464.0 | -1.49% |
| 2024-11-25 | $9.59 | $9.33 | $0.26 | 109,539.0 | +1.08% |
| 2024-11-22 | $9.32 | $9.17 | $0.15 | 82,714.0 | +1.31% |
| 2024-11-21 | $9.30 | $9.03 | $0.27 | 124,482.0 | +1.44% |
| 2024-11-20 | $9.12 | $8.88 | $0.245 | 144,772.0 | -1.10% |
| 2024-11-19 | $9.13 | $8.67 | $0.465 | 137,532.0 | +3.99% |
| 2024-11-18 | $9.01 | $8.76 | $0.255 | 163,166.0 | -2.12% |
| 2024-11-15 | $9.07 | $8.90 | $0.175 | 115,946.0 | -0.55% |
| 2024-11-14 | $9.19 | $8.95 | $0.24 | 143,260.0 | -0.66% |
| 2024-11-13 | $9.38 | $9.05 | $0.33 | 106,031.0 | -1.20% |
| 2024-11-12 | $9.47 | $9.16 | $0.311 | 157,316.0 | -3.16% |
| 2024-11-11 | $9.56 | $9.42 | $0.14 | 136,407.0 | +1.28% |
| 2024-11-08 | $9.37 | $9.06 | $0.31 | 128,961.0 | +2.86% |
| 2024-11-07 | $9.22 | $8.84 | $0.38 | 227,910.0 | -0.33% |
| 2024-11-06 | $9.64 | $8.95 | $0.6899 | 260,129.0 | +4.10% |
| 2024-11-05 | $8.77 | $8.29 | $0.48 | 180,292.0 | +4.40% |
| 2024-11-04 | $8.76 | $8.26 | $0.497 | 376,728.0 | -3.78% |
| 2024-11-01 | $8.97 | $8.52 | $0.45 | 338,581.0 | +3.31% |
| 2024-10-31 | $9.43 | $8.10 | $1.33 | 374,774.0 | -23.87% |
| 2024-10-30 | $11.35 | $10.91 | $0.44 | 154,424.0 | -1.51% |
| 2024-10-29 | $11.45 | $11.00 | $0.4454 | 129,245.0 | +1.44% |
Mistras Group Inc-Aktien (MG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mistras Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mistras Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mistras Group Inc-Aktien (MG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $9.64 | $8.26 | $1.38 | 3,143,530.0 | +9.82% |
| 2024-10 | $12.44 | $8.10 | $4.34 | 2,961,384.0 | -25.68% |
| 2024-09 | $11.87 | $10.38 | $1.48 | 3,159,624.0 | -4.93% |
| 2024-08 | $12.27 | $9.20 | $3.07 | 3,525,041.0 | +19.60% |
| 2024-07 | $10.15 | $7.83 | $2.32 | 1,796,947.0 | +20.63% |
| 2024-06 | $8.71 | $7.45 | $1.26 | 1,058,207.0 | -3.04% |
| 2024-05 | $9.77 | $8.20 | $1.57 | 1,352,823.0 | -2.29% |
| 2024-04 | $9.85 | $8.35 | $1.50 | 1,102,329.0 | -8.47% |
| 2024-03 | $9.80 | $8.19 | $1.61 | 1,990,422.0 | +10.52% |
| 2024-02 | $8.88 | $7.68 | $1.20 | 1,381,835.0 | +11.33% |
| 2024-01 | $8.23 | $7.09 | $1.14 | 1,711,895.0 | +6.15% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.50 | $6.29 | $1.20 | 1,554,304.0 | +10.57% |
| 2023-11 | $6.99 | $5.27 | $1.72 | 1,012,722.0 | +21.02% |
| 2023-10 | $5.74 | $4.96 | $0.78 | 1,370,540.0 | +0.37% |
| 2023-09 | $5.85 | $5.08 | $0.775 | 1,464,845.0 | +2.06% |
| 2023-08 | $7.83 | $5.15 | $2.67 | 2,243,290.0 | -31.01% |
| 2023-07 | $7.99 | $7.35 | $0.64 | 1,798,413.0 | +0.26% |
| 2023-06 | $7.84 | $6.78 | $1.06 | 5,252,926.0 | +9.97% |
| 2023-05 | $8.22 | $6.32 | $1.90 | 2,013,692.0 | -13.55% |
| 2023-04 | $8.31 | $6.68 | $1.63 | 2,042,936.0 | +19.76% |
| 2023-03 | $6.79 | $5.25 | $1.54 | 1,969,501.0 | +22.83% |
| 2023-02 | $5.70 | $5.10 | $0.599 | 1,013,900.0 | +4.15% |
| 2023-01 | $5.37 | $4.85 | $0.52 | 851,637.0 | +7.51% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $3.82 | $1.44 | 1,072,920.0 | +25.13% |
| 2022-11 | $5.42 | $3.38 | $2.04 | 1,335,856.0 | -14.35% |
| 2022-10 | $4.96 | $4.36 | $0.606 | 1,408,304.0 | +3.14% |
| 2022-09 | $5.47 | $4.39 | $1.08 | 1,207,921.0 | -19.35% |
| 2022-08 | $6.72 | $5.49 | $1.23 | 1,406,456.0 | -10.37% |
| 2022-07 | $6.34 | $5.68 | $0.66 | 1,054,547.0 | +3.87% |
| 2022-06 | $6.83 | $5.68 | $1.15 | 5,176,354.0 | +2.59% |
| 2022-05 | $6.06 | $5.06 | $1.00 | 2,102,548.0 | +1.76% |
| 2022-04 | $6.71 | $5.58 | $1.13 | 1,530,032.0 | -13.92% |
| 2022-03 | $7.02 | $5.97 | $1.05 | 2,227,047.0 | -0.90% |
| 2022-02 | $7.18 | $6.37 | $0.81 | 1,024,070.0 | -0.74% |
| 2022-01 | $8.02 | $6.60 | $1.42 | 1,749,328.0 | -9.56% |
1.92%
2.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):