Stockscreener 앱 받기
20.65
0.10%
0.02
시간 외 거래:
20.65
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $20.85 | $20.60 | $0.25 | 344,296.0 | +0.10% |
| 2026-10-01 | $21.37 | $20.50 | $0.87 | 483,043.0 | -2.04% |
| 2026-09-30 | $21.30 | $20.99 | $0.31 | 362,042.0 | -1.31% |
| 2026-09-29 | $21.50 | $21.20 | $0.30 | 251,511.0 | -1.16% |
| 2026-09-28 | $21.59 | $21.15 | $0.44 | 293,957.0 | +0.33% |
| 2026-09-25 | $21.77 | $21.33 | $0.4363 | 365,405.0 | +0.65% |
| 2026-09-24 | $21.57 | $20.82 | $0.745 | 608,208.0 | +2.10% |
| 2026-09-23 | $21.08 | $20.51 | $0.57 | 509,291.0 | +0.34% |
| 2026-09-22 | $21.26 | $20.82 | $0.44 | 724,654.0 | -0.57% |
| 2026-09-21 | $21.00 | $20.55 | $0.45 | 939,639.0 | +1.16% |
| 2026-09-18 | $21.32 | $20.65 | $0.67 | 2,448,788.0 | +4.59% |
| 2026-09-17 | $20.40 | $19.59 | $0.81 | 1,018,334.0 | +2.48% |
| 2026-09-16 | $19.86 | $19.32 | $0.545 | 343,147.0 | -1.53% |
| 2026-09-15 | $19.73 | $19.43 | $0.30 | 166,127.0 | +0.67% |
| 2026-09-14 | $19.75 | $19.15 | $0.60 | 218,389.0 | -1.41% |
| 2026-09-11 | $19.99 | $19.43 | $0.56 | 231,129.0 | +2.38% |
| 2026-09-10 | $19.82 | $19.33 | $0.495 | 298,571.0 | -3.15% |
| 2026-09-09 | $20.09 | $19.31 | $0.7787 | 308,417.0 | +2.88% |
| 2026-09-08 | $19.55 | $19.04 | $0.5125 | 187,353.0 | +1.57% |
| 2026-09-04 | $19.40 | $18.63 | $0.77 | 167,246.0 | +0.31% |
| 2026-09-03 | $19.33 | $18.93 | $0.40 | 212,838.0 | -1.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.37 | $20.50 | $0.87 | 1,171,635.0 | -1.95% |
| 2026-09 | $21.77 | $18.31 | $3.46 | 10,091,526.0 | +12.26% |
| 2026-08 | $20.20 | $15.28 | $4.92 | 4,925,885.0 | +23.34% |
| 2026-07 | $17.59 | $14.76 | $2.83 | 3,644,027.0 | -12.94% |
| 2026-06 | $19.64 | $17.24 | $2.40 | 4,972,261.0 | -0.63% |
| 2026-05 | $19.56 | $15.54 | $4.02 | 3,880,408.0 | -6.89% |
| 2026-04 | $19.36 | $14.80 | $4.56 | 3,143,375.0 | +27.74% |
| 2026-03 | $15.84 | $13.02 | $2.82 | 3,939,118.0 | -3.27% |
| 2026-02 | $15.53 | $13.88 | $1.65 | 2,470,766.0 | +8.06% |
| 2026-01 | $14.70 | $12.59 | $2.11 | 3,795,486.0 | +11.78% |
Mistras Group Inc 주식 (MG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.39 | $11.15 | $2.24 | 4,094,754.0 | +6.76% |
| 2025-11 | $13.43 | $9.45 | $3.98 | 3,486,816.0 | +25.68% |
| 2025-10 | $10.51 | $9.37 | $1.14 | 2,110,516.0 | -3.05% |
| 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 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% |
2.97%
2.89%
자본화:
|
볼륨(24시간):