Stockscreener 앱 받기
18.21
5.38%
0.93
시간 외 거래:
18.21
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $18.27 | $17.39 | $0.885 | 236,789.0 | +5.38% |
| 2026-05-22 | $17.39 | $17.17 | $0.2288 | 122,560.0 | +0.47% |
| 2026-05-21 | $17.25 | $16.65 | $0.60 | 142,180.0 | +1.12% |
| 2026-05-20 | $17.07 | $16.65 | $0.42 | 175,329.0 | +1.49% |
| 2026-05-19 | $17.11 | $16.69 | $0.42 | 105,630.0 | -2.61% |
| 2026-05-18 | $17.61 | $16.73 | $0.875 | 201,546.0 | +1.24% |
| 2026-05-15 | $17.05 | $16.40 | $0.649 | 222,262.0 | +0.35% |
| 2026-05-14 | $17.45 | $16.83 | $0.6207 | 171,078.0 | -1.40% |
| 2026-05-13 | $17.41 | $16.64 | $0.77 | 287,313.0 | +1.96% |
| 2026-05-12 | $18.03 | $16.82 | $1.21 | 194,336.0 | -5.18% |
| 2026-05-11 | $18.06 | $17.30 | $0.765 | 251,548.0 | +0.74% |
| 2026-05-08 | $18.70 | $17.55 | $1.15 | 140,093.0 | -5.87% |
| 2026-05-07 | $19.39 | $18.55 | $0.84 | 206,616.0 | +1.13% |
| 2026-05-06 | $18.53 | $15.54 | $2.99 | 361,664.0 | -2.01% |
| 2026-05-05 | $19.56 | $18.50 | $1.06 | 247,736.0 | +1.18% |
| 2026-05-04 | $19.28 | $18.54 | $0.745 | 165,820.0 | -3.06% |
| 2026-05-01 | $19.28 | $18.65 | $0.63 | 156,385.0 | +2.12% |
| 2026-04-30 | $19.12 | $18.51 | $0.61 | 186,834.0 | +2.11% |
| 2026-04-29 | $19.36 | $18.10 | $1.26 | 171,418.0 | -1.81% |
| 2026-04-28 | $19.05 | $18.80 | $0.2499 | 112,155.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.56 | $15.54 | $4.02 | 3,625,674.0 | -3.55% |
| 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% |
1.76%
0.86%
자본화:
|
볼륨(24시간):