Holen Sie sich die Stockscreener-App
8.595
1.12%
+0.095
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-15 | $8.71 | $8.55 | $0.16 | 1,210.0 | +2.47% |
| 2024-05-14 | $9.09 | $8.32 | $0.77 | 110,592.0 | -5.87% |
| 2024-05-13 | $9.19 | $9.03 | $0.16 | 21,374.0 | -1.31% |
| 2024-05-10 | $9.29 | $9.09 | $0.20 | 33,852.0 | -1.93% |
| 2024-05-09 | $9.37 | $8.96 | $0.405 | 55,787.0 | +2.87% |
| 2024-05-08 | $9.09 | $8.74 | $0.35 | 74,586.0 | +3.07% |
| 2024-05-07 | $9.05 | $8.77 | $0.28 | 60,619.0 | -1.68% |
| 2024-05-06 | $9.40 | $8.95 | $0.45 | 80,336.0 | -5.29% |
| 2024-05-03 | $9.77 | $9.35 | $0.4199 | 70,934.0 | +2.27% |
| 2024-05-02 | $9.45 | $8.90 | $0.55 | 110,251.0 | +1.32% |
| 2024-05-01 | $9.25 | $8.67 | $0.58 | 86,587.0 | +4.23% |
| 2024-04-30 | $8.94 | $8.66 | $0.28 | 48,137.0 | -2.13% |
| 2024-04-29 | $9.08 | $8.81 | $0.27 | 51,016.0 | -0.11% |
| 2024-04-26 | $9.14 | $8.81 | $0.3249 | 16,059.0 | +1.47% |
| 2024-04-25 | $8.90 | $8.76 | $0.136 | 27,105.0 | -1.23% |
| 2024-04-24 | $9.20 | $8.81 | $0.3891 | 73,815.0 | -3.35% |
| 2024-04-23 | $9.28 | $9.05 | $0.23 | 41,472.0 | +1.32% |
| 2024-04-22 | $9.36 | $9.07 | $0.29 | 52,937.0 | +0.44% |
| 2024-04-19 | $9.10 | $8.86 | $0.24 | 45,754.0 | +1.57% |
| 2024-04-18 | $9.17 | $8.74 | $0.43 | 60,300.0 | -1.76% |
| 2024-04-17 | $9.31 | $9.01 | $0.30 | 31,208.0 | -2.26% |
| 2024-04-16 | $9.85 | $9.01 | $0.8433 | 101,885.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $9.77 | $8.32 | $1.45 | 706,128.0 | -0.46% |
| 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% |
3.72%
0.40%
Kapitalisierung:
|
Volumen (24h):