Holen Sie sich die Stockscreener-App
10.01
0.60%
-0.06
Handel nachbörslich:
10.01
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-20 | $10.10 | $9.78 | $0.32 | 241,371.0 | -0.60% |
| 2025-03-19 | $10.13 | $9.87 | $0.26 | 172,559.0 | +2.03% |
| 2025-03-18 | $9.94 | $9.64 | $0.30 | 134,326.0 | -0.10% |
| 2025-03-17 | $10.12 | $9.87 | $0.255 | 96,824.0 | -1.20% |
| 2025-03-14 | $10.19 | $9.96 | $0.23 | 100,400.0 | +0.20% |
| 2025-03-13 | $10.30 | $9.89 | $0.41 | 124,599.0 | -2.63% |
| 2025-03-12 | $10.45 | $9.75 | $0.70 | 243,139.0 | +3.33% |
| 2025-03-11 | $10.06 | $9.78 | $0.28 | 168,175.0 | -0.10% |
| 2025-03-10 | $10.55 | $9.87 | $0.68 | 227,432.0 | -4.15% |
| 2025-03-07 | $10.71 | $10.31 | $0.3945 | 169,165.0 | +0.48% |
| 2025-03-06 | $10.79 | $9.66 | $1.13 | 324,204.0 | +12.19% |
| 2025-03-05 | $9.38 | $8.99 | $0.385 | 188,858.0 | -1.18% |
| 2025-03-04 | $9.40 | $9.29 | $0.11 | 62,824.0 | -1.59% |
| 2025-03-03 | $9.92 | $9.34 | $0.5801 | 129,976.0 | -3.96% |
| 2025-02-28 | $9.88 | $9.68 | $0.20 | 76,317.0 | +1.44% |
| 2025-02-27 | $9.81 | $9.66 | $0.15 | 99,801.0 | -0.72% |
| 2025-02-26 | $9.95 | $9.71 | $0.2425 | 74,556.0 | -0.71% |
| 2025-02-25 | $9.95 | $9.77 | $0.18 | 138,911.0 | +0.61% |
| 2025-02-24 | $10.02 | $9.78 | $0.24 | 131,132.0 | -1.11% |
| 2025-02-21 | $10.18 | $9.89 | $0.29 | 96,235.0 | -1.88% |
| 2025-02-20 | $10.12 | $9.93 | $0.195 | 71,731.0 | -0.10% |
| 2025-02-19 | $10.10 | $9.87 | $0.23 | 61,955.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $10.79 | $8.99 | $1.79 | 2,625,223.0 | +1.73% |
| 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% |
1.12%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):