Stockscreener 앱 받기
15.17
1.13%
0.17
시간 외 거래:
15.17
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $15.38 | $14.76 | $0.62 | 110,483.0 | +1.13% |
| 2026-07-29 | $15.52 | $14.82 | $0.6999 | 122,148.0 | -2.53% |
| 2026-07-28 | $15.66 | $15.26 | $0.40 | 125,542.0 | -1.03% |
| 2026-07-27 | $15.95 | $15.01 | $0.94 | 169,798.0 | +0.58% |
| 2026-07-24 | $15.86 | $15.42 | $0.435 | 177,458.0 | -1.34% |
| 2026-07-23 | $15.70 | $15.37 | $0.33 | 166,101.0 | +0.19% |
| 2026-07-22 | $15.95 | $15.54 | $0.41 | 150,682.0 | -0.57% |
| 2026-07-21 | $15.73 | $15.29 | $0.44 | 130,459.0 | +2.48% |
| 2026-07-20 | $15.80 | $15.25 | $0.55 | 192,116.0 | -2.29% |
| 2026-07-17 | $15.94 | $15.48 | $0.46 | 127,948.0 | -1.32% |
| 2026-07-16 | $17.18 | $15.45 | $1.73 | 224,481.0 | -0.81% |
| 2026-07-15 | $16.70 | $15.73 | $0.97 | 205,697.0 | -2.37% |
| 2026-07-14 | $16.70 | $16.24 | $0.46 | 190,228.0 | +1.54% |
| 2026-07-13 | $16.33 | $16.06 | $0.27 | 120,480.0 | -0.49% |
| 2026-07-10 | $16.41 | $16.18 | $0.2299 | 89,778.0 | -0.12% |
| 2026-07-09 | $16.47 | $16.08 | $0.39 | 173,937.0 | +1.05% |
| 2026-07-08 | $16.75 | $16.08 | $0.675 | 167,924.0 | -3.07% |
| 2026-07-07 | $16.88 | $16.29 | $0.59 | 157,262.0 | -1.01% |
| 2026-07-06 | $17.42 | $16.12 | $1.30 | 182,113.0 | +0.66% |
| 2026-07-02 | $17.21 | $16.32 | $0.885 | 271,896.0 | -2.63% |
| 2026-07-01 | $17.59 | $16.99 | $0.60 | 241,958.0 | -1.89% |
| 2026-06-30 | $18.54 | $17.31 | $1.23 | 375,129.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $17.59 | $14.76 | $2.83 | 3,608,972.0 | -13.17% |
| 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% |
1.26%
0.00%
자본화:
|
볼륨(24시간):