Stockscreener 앱 받기
7.67
0.39%
-0.03
시간 외 거래:
7.80
0.13
+1.69%
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | $7.63 | $7.41 | $0.225 | 134,484.0 | +2.84% |
| 2025-05-23 | $7.42 | $7.25 | $0.17 | 130,234.0 | -0.14% |
| 2025-05-22 | $7.54 | $7.37 | $0.17 | 123,755.0 | -1.99% |
| 2025-05-21 | $7.91 | $7.51 | $0.4013 | 212,741.0 | -3.70% |
| 2025-05-20 | $8.00 | $7.80 | $0.20 | 130,604.0 | -0.88% |
| 2025-05-19 | $8.00 | $7.82 | $0.18 | 201,186.0 | -0.50% |
| 2025-05-16 | $8.06 | $7.93 | $0.1308 | 112,004.0 | -1.49% |
| 2025-05-15 | $8.14 | $7.80 | $0.335 | 142,000.0 | +3.07% |
| 2025-05-14 | $7.99 | $7.79 | $0.20 | 272,654.0 | -1.63% |
| 2025-05-13 | $8.02 | $7.68 | $0.335 | 159,569.0 | +3.24% |
| 2025-05-12 | $8.09 | $7.57 | $0.52 | 226,275.0 | -1.41% |
| 2025-05-09 | $7.89 | $7.44 | $0.45 | 203,107.0 | +0.39% |
| 2025-05-08 | $8.79 | $7.06 | $1.74 | 384,529.0 | -17.48% |
| 2025-05-07 | $9.70 | $9.30 | $0.40 | 145,330.0 | -1.56% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $7.82 | $7.43 | $0.39 | 994,548.0 | +1.59% |
| 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
| 월 | 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
| 월 | 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% |
1.59%
자본화:
|
볼륨(24시간):