Holen Sie sich die Stockscreener-App
11.90
2.85%
0.33
Handel nachbörslich:
11.90
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $12.00 | $11.57 | $0.4314 | 203,642.0 | +2.85% |
| 2025-12-08 | $11.70 | $11.27 | $0.435 | 151,163.0 | +0.35% |
| 2025-12-05 | $11.88 | $11.46 | $0.425 | 118,346.0 | -2.37% |
| 2025-12-04 | $11.93 | $11.75 | $0.1797 | 106,451.0 | -0.08% |
| 2025-12-03 | $11.95 | $11.56 | $0.391 | 132,816.0 | +1.03% |
| 2025-12-02 | $12.02 | $11.67 | $0.35 | 151,236.0 | -2.50% |
| 2025-12-01 | $12.09 | $11.78 | $0.3098 | 160,257.0 | +0.08% |
| 2025-11-28 | $12.05 | $11.70 | $0.35 | 92,990.0 | +1.10% |
| 2025-11-26 | $12.10 | $11.86 | $0.24 | 93,226.0 | +0.00% |
| 2025-11-25 | $11.89 | $11.40 | $0.49 | 124,370.0 | +3.13% |
| 2025-11-24 | $11.92 | $11.47 | $0.45 | 197,214.0 | -2.38% |
| 2025-11-21 | $11.85 | $11.21 | $0.635 | 214,235.0 | +5.46% |
| 2025-11-20 | $11.97 | $11.13 | $0.84 | 196,762.0 | -4.45% |
| 2025-11-19 | $11.98 | $11.52 | $0.46 | 148,350.0 | -1.35% |
| 2025-11-18 | $12.09 | $11.79 | $0.30 | 120,895.0 | -1.90% |
| 2025-11-17 | $12.65 | $12.04 | $0.61 | 167,934.0 | -2.97% |
| 2025-11-14 | $12.74 | $12.40 | $0.335 | 150,595.0 | -2.28% |
| 2025-11-13 | $13.06 | $12.54 | $0.525 | 201,126.0 | -1.85% |
| 2025-11-12 | $13.29 | $12.50 | $0.785 | 336,236.0 | -0.15% |
| 2025-11-11 | $13.43 | $12.74 | $0.685 | 212,158.0 | -0.54% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.09 | $11.27 | $0.825 | 1,227,553.0 | -0.75% |
| 2025-11 | $13.43 | $9.45 | $3.98 | 3,486,816.0 | +25.68% |
| 2025-10 | $10.51 | $9.37 | $1.14 | 2,110,516.0 | -3.05% |
| 2025-09 | $10.10 | $9.35 | $0.755 | 2,561,333.0 | +2.93% |
| 2025-08 | $9.99 | $7.74 | $2.25 | 2,611,332.0 | +20.40% |
| 2025-07 | $8.37 | $7.76 | $0.61 | 1,975,917.0 | -0.87% |
| 2025-06 | $8.05 | $7.38 | $0.67 | 3,751,597.0 | +6.09% |
| 2025-05 | $9.70 | $7.06 | $2.64 | 3,320,738.0 | -17.21% |
| 2025-04 | $10.56 | $8.58 | $1.98 | 3,053,354.0 | -13.80% |
| 2025-03 | $10.95 | $8.99 | $1.96 | 4,213,880.0 | +7.52% |
| 2025-02 | $10.27 | $9.63 | $0.64 | 1,471,222.0 | -0.81% |
| 2025-01 | $10.20 | $8.78 | $1.42 | 2,302,197.0 | +9.49% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.43 | $8.59 | $0.84 | 2,716,518.0 | -3.44% |
| 2024-11 | $9.64 | $8.26 | $1.38 | 3,107,456.0 | +10.18% |
| 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% |
0.46%
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):