Holen Sie sich die Stockscreener-App
9.76
1.04%
0.10
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $9.78 | $9.65 | $0.13 | 89,198.0 | +1.04% |
| 2025-10-07 | $9.83 | $9.62 | $0.2195 | 77,392.0 | -1.02% |
| 2025-10-06 | $9.93 | $9.71 | $0.22 | 86,154.0 | -0.10% |
| 2025-10-03 | $10.14 | $9.71 | $0.4299 | 103,445.0 | -1.91% |
| 2025-10-02 | $10.51 | $9.93 | $0.58 | 137,946.0 | -2.64% |
| 2025-10-01 | $10.30 | $9.81 | $0.495 | 175,218.0 | +3.96% |
| 2025-09-30 | $10.10 | $9.65 | $0.45 | 187,767.0 | -0.61% |
| 2025-09-29 | $10.07 | $9.66 | $0.41 | 168,931.0 | +2.27% |
| 2025-09-26 | $9.79 | $9.60 | $0.1867 | 83,780.0 | +1.04% |
| 2025-09-25 | $9.72 | $9.49 | $0.23 | 103,149.0 | -0.93% |
| 2025-09-24 | $10.04 | $9.63 | $0.41 | 156,124.0 | -2.42% |
| 2025-09-23 | $9.95 | $9.69 | $0.26 | 133,012.0 | +1.33% |
| 2025-09-22 | $9.83 | $9.51 | $0.32 | 173,774.0 | +2.62% |
| 2025-09-19 | $9.80 | $9.50 | $0.305 | 291,646.0 | -3.05% |
| 2025-09-18 | $9.97 | $9.42 | $0.55 | 129,197.0 | +4.46% |
| 2025-09-17 | $9.62 | $9.35 | $0.275 | 116,943.0 | -1.16% |
| 2025-09-16 | $9.59 | $9.40 | $0.1881 | 74,197.0 | -0.31% |
| 2025-09-15 | $9.60 | $9.44 | $0.16 | 146,015.0 | +0.74% |
| 2025-09-12 | $9.75 | $9.44 | $0.312 | 73,894.0 | -2.47% |
| 2025-09-11 | $9.75 | $9.52 | $0.2302 | 89,578.0 | +1.99% |
| 2025-09-10 | $9.56 | $9.41 | $0.145 | 67,642.0 | +0.00% |
| 2025-09-09 | $9.69 | $9.49 | $0.20 | 60,171.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.51 | $9.62 | $0.895 | 758,551.0 | -0.81% |
| 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% |
8.22%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):