Holen Sie sich die Stockscreener-App
10.08
0.50%
0.05
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-11 | $10.10 | $9.86 | $0.24 | 57,215.0 | +0.50% |
| 2025-02-10 | $10.17 | $10.01 | $0.1618 | 70,614.0 | +0.00% |
| 2025-02-07 | $10.07 | $9.87 | $0.20 | 57,107.0 | -0.10% |
| 2025-02-06 | $10.06 | $9.93 | $0.13 | 41,938.0 | +0.00% |
| 2025-02-05 | $10.08 | $10.00 | $0.08 | 61,031.0 | +0.90% |
| 2025-02-04 | $10.00 | $9.68 | $0.32 | 56,916.0 | +2.37% |
| 2025-02-03 | $9.87 | $9.63 | $0.236 | 76,354.0 | -2.02% |
| 2025-01-31 | $10.12 | $9.91 | $0.215 | 101,356.0 | -1.39% |
| 2025-01-30 | $10.20 | $9.97 | $0.23 | 92,490.0 | +1.00% |
| 2025-01-29 | $10.07 | $9.85 | $0.22 | 105,846.0 | -0.50% |
| 2025-01-28 | $10.08 | $9.91 | $0.17 | 119,119.0 | +0.60% |
| 2025-01-27 | $10.16 | $9.91 | $0.255 | 181,812.0 | -1.09% |
| 2025-01-24 | $10.14 | $9.89 | $0.25 | 138,134.0 | +1.62% |
| 2025-01-23 | $9.94 | $9.64 | $0.30 | 117,898.0 | +2.17% |
| 2025-01-22 | $9.92 | $9.65 | $0.27 | 214,242.0 | -1.42% |
| 2025-01-21 | $10.01 | $9.67 | $0.3447 | 142,032.0 | +2.29% |
| 2025-01-17 | $9.68 | $9.52 | $0.16 | 94,054.0 | +1.26% |
| 2025-01-16 | $9.55 | $9.44 | $0.115 | 77,874.0 | -0.11% |
| 2025-01-15 | $9.67 | $9.35 | $0.3199 | 82,692.0 | +3.15% |
| 2025-01-14 | $9.24 | $9.04 | $0.20 | 82,334.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $10.17 | $9.63 | $0.5418 | 478,390.0 | +1.61% |
| 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% |
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):