Stockscreener 앱 받기
18.91
1.18%
0.22
시간 외 거래:
17.98
-0.93
-4.92%
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $19.36 | $18.90 | $0.46 | 123,334.0 | +0.11% |
| 2026-04-24 | $19.05 | $18.48 | $0.57 | 142,126.0 | +0.32% |
| 2026-04-23 | $19.35 | $18.56 | $0.79 | 206,438.0 | +1.67% |
| 2026-04-22 | $18.68 | $17.98 | $0.70 | 192,755.0 | +3.75% |
| 2026-04-21 | $18.28 | $17.79 | $0.4899 | 190,037.0 | -0.17% |
| 2026-04-20 | $18.23 | $17.74 | $0.4882 | 185,683.0 | +0.28% |
| 2026-04-17 | $18.17 | $17.30 | $0.8749 | 226,521.0 | +3.84% |
| 2026-04-16 | $17.58 | $16.96 | $0.62 | 131,936.0 | +1.18% |
| 2026-04-15 | $17.22 | $16.85 | $0.37 | 87,666.0 | -0.70% |
| 2026-04-14 | $17.35 | $17.09 | $0.2584 | 132,949.0 | +0.35% |
| 2026-04-13 | $17.25 | $16.56 | $0.6906 | 175,584.0 | +2.10% |
| 2026-04-10 | $17.07 | $16.44 | $0.625 | 147,356.0 | -0.89% |
| 2026-04-09 | $16.90 | $15.91 | $0.9906 | 232,641.0 | +5.44% |
| 2026-04-08 | $16.18 | $15.69 | $0.49 | 124,914.0 | +3.23% |
| 2026-04-07 | $15.59 | $15.16 | $0.43 | 95,230.0 | -0.19% |
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 | $18.50 | $1.06 | 817,677.0 | +0.16% |
| 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%
3.62%
자본화:
|
볼륨(24시간):