Stockscreener 앱 받기
20.23
1.15%
-0.235
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $20.40 | $20.18 | $0.22 | 150,186.0 | -1.15% |
| 2026-10-28 | $20.55 | $20.26 | $0.29 | 257,956.0 | +0.10% |
| 2026-10-27 | $20.59 | $20.11 | $0.4808 | 670,026.0 | -3.72% |
| 2026-10-26 | $21.78 | $21.21 | $0.57 | 202,909.0 | -1.35% |
| 2026-10-23 | $21.82 | $21.25 | $0.565 | 160,010.0 | +0.51% |
| 2026-10-22 | $21.52 | $21.10 | $0.42 | 200,751.0 | +0.52% |
| 2026-10-21 | $21.68 | $21.26 | $0.42 | 207,616.0 | -1.34% |
| 2026-10-20 | $21.66 | $21.45 | $0.21 | 163,114.0 | +0.75% |
| 2026-10-19 | $21.92 | $21.39 | $0.53 | 200,780.0 | -0.09% |
| 2026-10-16 | $21.70 | $20.99 | $0.71 | 384,820.0 | +3.82% |
| 2026-10-15 | $20.89 | $20.55 | $0.34 | 239,890.0 | -0.10% |
| 2026-10-14 | $20.84 | $20.55 | $0.29 | 295,087.0 | -0.72% |
| 2026-10-13 | $20.86 | $20.58 | $0.28 | 371,102.0 | +0.87% |
| 2026-10-12 | $20.82 | $20.65 | $0.17 | 347,961.0 | -0.53% |
| 2026-10-09 | $20.98 | $20.63 | $0.35 | 387,595.0 | +0.34% |
| 2026-10-08 | $20.88 | $20.52 | $0.36 | 212,722.0 | -0.86% |
| 2026-10-07 | $20.91 | $20.72 | $0.1915 | 274,940.0 | -0.71% |
| 2026-10-06 | $21.07 | $20.73 | $0.34 | 343,580.0 | +1.94% |
| 2026-10-05 | $20.70 | $20.36 | $0.34 | 435,030.0 | -0.10% |
| 2026-10-02 | $20.85 | $20.60 | $0.25 | 344,298.0 | +0.10% |
| 2026-10-01 | $21.37 | $20.50 | $0.87 | 483,047.0 | -2.04% |
| 2026-09-30 | $21.30 | $20.99 | $0.31 | 365,851.0 | -1.31% |
| 2026-09-29 | $21.50 | $21.20 | $0.30 | 251,512.0 | -1.16% |
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 | $21.92 | $20.11 | $1.81 | 6,333,420.0 | -3.92% |
| 2026-09 | $21.77 | $18.31 | $3.46 | 10,102,423.0 | +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% |
0.33%
1.05%
자본화:
|
볼륨(24시간):