7.91
price down icon1.25%   -0.09
 
loading

Mistras Group Inc 주식 (MG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $8.05 $7.91 $0.14 17,737.0 -1.12%
2025-06-26 $8.02 $7.81 $0.21 127,101.0 +2.04%
2025-06-25 $7.92 $7.77 $0.15 137,709.0 -1.51%
2025-06-24 $7.96 $7.68 $0.28 203,061.0 +3.65%
2025-06-23 $7.69 $7.46 $0.225 135,962.0 +1.72%
2025-06-20 $7.70 $7.48 $0.22 159,369.0 +0.27%
2025-06-18 $7.65 $7.38 $0.27 316,889.0 -1.31%
2025-06-17 $7.77 $7.61 $0.16 141,028.0 -1.42%
2025-06-16 $7.78 $7.66 $0.12 119,335.0 +0.91%
2025-06-13 $7.79 $7.61 $0.1758 135,890.0 -1.29%
2025-06-12 $7.83 $7.65 $0.18 96,162.0 +0.26%
2025-06-11 $7.80 $7.69 $0.11 130,302.0 +0.39%
2025-06-10 $7.77 $7.66 $0.11 119,376.0 +0.52%
2025-06-09 $7.82 $7.68 $0.14 102,420.0 +0.13%
2025-06-06 $7.82 $7.64 $0.18 136,452.0 -0.39%
2025-06-05 $7.75 $7.52 $0.23 180,319.0 +0.79%
2025-06-04 $7.79 $7.51 $0.2736 171,234.0 +1.19%
2025-06-03 $7.65 $7.43 $0.22 136,817.0 +0.94%
2025-06-02 $7.73 $7.47 $0.26 233,274.0 -0.93%
2025-05-30 $7.57 $7.37 $0.20 167,576.0 +2.17%
2025-05-29 $7.42 $7.22 $0.20 120,411.0 +1.37%
2025-05-28 $7.60 $7.28 $0.325 125,909.0 -4.08%

Mistras Group Inc 주식 (MG) 연도별 가격 이력

이 심층 분석에서는 Mistras Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mistras Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mistras Group Inc 주식 (MG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $8.05 $7.38 $0.67 2,800,437.0 +4.77%
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 주식 (MG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (MG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
security_protection_services NL
$6.25
price down icon 1.12%
$6.19
price up icon 0.08%
$29.94
price down icon 0.05%
security_protection_services CXW
$20.50
price down icon 0.12%
security_protection_services BRC
$68.87
price up icon 0.20%
security_protection_services BCO
$89.75
price up icon 0.14%
자본화:     |  볼륨(24시간):