Get the Stockscreener App
20.66
0.53%
-0.11
Mistras Group Inc Stock (MG) Price History
The historical daily chart and data for Mistras Group Inc stock (MG), show that the latest closing stock price as of October 12, 2026, is $20.66.
- Mistras Group Inc all-time high stock price is $26.47, occurred on April 07, 2016.
- The lowest Mistras Group Inc stock price recorded was $2.79 on March 18, 2020. Since then, Mistras Group Inc's stock price has risen over 640.50% to $20.66 now.
- The 52-week high stock price for MG is $21.77, representing a 5.37% increase from the current share price, occurred on September 25, 2026.
- The 52-week low stock price for MG is $9.41, indicating a -54.45% decrease from the current share price, occurred on October 13, 2025.
- The closing price of Mistras Group Inc (MG) stock in the beginning of 2025 was $8.88. The stock closed the year at $12.65, a gain of over 42.45% for the year.
The table below shows more information about MG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $20.82 | $20.65 | $0.17 | 347,959.0 | -0.53% |
| Oct 09, 2026 | $20.98 | $20.63 | $0.35 | 387,595.0 | +0.34% |
| Oct 08, 2026 | $20.88 | $20.52 | $0.36 | 212,722.0 | -0.86% |
| Oct 07, 2026 | $20.91 | $20.72 | $0.1915 | 274,940.0 | -0.71% |
| Oct 06, 2026 | $21.07 | $20.73 | $0.34 | 343,580.0 | +1.94% |
| Oct 05, 2026 | $20.70 | $20.36 | $0.34 | 435,030.0 | -0.10% |
| Oct 02, 2026 | $20.85 | $20.60 | $0.25 | 344,298.0 | +0.10% |
| Oct 01, 2026 | $21.37 | $20.50 | $0.87 | 483,047.0 | -2.04% |
| Sep 30, 2026 | $21.30 | $20.99 | $0.31 | 365,851.0 | -1.31% |
| Sep 29, 2026 | $21.50 | $21.20 | $0.30 | 251,512.0 | -1.16% |
| Sep 28, 2026 | $21.59 | $21.15 | $0.44 | 293,960.0 | +0.33% |
| Sep 25, 2026 | $21.77 | $21.33 | $0.4363 | 366,203.0 | +0.65% |
| Sep 24, 2026 | $21.57 | $20.82 | $0.745 | 608,209.0 | +2.10% |
| Sep 23, 2026 | $21.08 | $20.51 | $0.57 | 509,309.0 | +0.34% |
| Sep 22, 2026 | $21.26 | $20.82 | $0.44 | 730,921.0 | -0.57% |
| Sep 21, 2026 | $21.00 | $20.55 | $0.45 | 939,639.0 | +1.16% |
| Sep 18, 2026 | $21.32 | $20.65 | $0.67 | 2,448,788.0 | +4.59% |
| Sep 17, 2026 | $20.40 | $19.59 | $0.81 | 1,018,334.0 | +2.48% |
| Sep 16, 2026 | $19.86 | $19.32 | $0.545 | 343,147.0 | -1.53% |
| Sep 15, 2026 | $19.73 | $19.43 | $0.30 | 166,127.0 | +0.67% |
Mistras Group Inc Stock (MG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mistras Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mistras Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mistras Group Inc Stock (MG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $21.37 | $20.36 | $1.01 | 2,829,171.0 | -1.90% |
| Sep, 2026 | $21.77 | $18.31 | $3.46 | 10,102,423.0 | +12.26% |
| Aug, 2026 | $20.20 | $15.28 | $4.92 | 4,925,885.0 | +23.34% |
| Jul, 2026 | $17.59 | $14.76 | $2.83 | 3,644,027.0 | -12.94% |
| Jun, 2026 | $19.64 | $17.24 | $2.40 | 4,972,261.0 | -0.63% |
| May, 2026 | $19.56 | $15.54 | $4.02 | 3,880,408.0 | -6.89% |
| Apr, 2026 | $19.36 | $14.80 | $4.56 | 3,143,375.0 | +27.74% |
| Mar, 2026 | $15.84 | $13.02 | $2.82 | 3,939,118.0 | -3.27% |
| Feb, 2026 | $15.53 | $13.88 | $1.65 | 2,470,766.0 | +8.06% |
| Jan, 2026 | $14.70 | $12.59 | $2.11 | 3,795,486.0 | +11.78% |
Mistras Group Inc Stock (MG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.39 | $11.15 | $2.24 | 4,094,754.0 | +6.76% |
| Nov, 2025 | $13.43 | $9.45 | $3.98 | 3,486,816.0 | +25.68% |
| Oct, 2025 | $10.51 | $9.37 | $1.14 | 2,110,516.0 | -3.05% |
| Sep, 2025 | $10.10 | $9.35 | $0.755 | 2,561,333.0 | +2.93% |
| Aug, 2025 | $9.99 | $7.74 | $2.25 | 2,611,332.0 | +20.40% |
| Jul, 2025 | $8.37 | $7.76 | $0.61 | 1,975,917.0 | -0.87% |
| Jun, 2025 | $8.05 | $7.38 | $0.67 | 3,751,597.0 | +6.09% |
| May, 2025 | $9.70 | $7.06 | $2.64 | 3,320,738.0 | -17.21% |
| Apr, 2025 | $10.56 | $8.58 | $1.98 | 3,053,354.0 | -13.80% |
| Mar, 2025 | $10.95 | $8.99 | $1.96 | 4,213,880.0 | +7.52% |
| Feb, 2025 | $10.27 | $9.63 | $0.64 | 1,471,222.0 | -0.81% |
| Jan, 2025 | $10.20 | $8.78 | $1.42 | 2,302,197.0 | +9.49% |
Mistras Group Inc Stock (MG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.43 | $8.59 | $0.84 | 2,716,518.0 | -3.44% |
| Nov, 2024 | $9.64 | $8.26 | $1.38 | 3,107,456.0 | +10.18% |
| Oct, 2024 | $12.44 | $8.10 | $4.34 | 2,961,384.0 | -25.68% |
| Sep, 2024 | $11.87 | $10.38 | $1.48 | 3,159,624.0 | -4.93% |
| Aug, 2024 | $12.27 | $9.20 | $3.07 | 3,525,041.0 | +19.60% |
| Jul, 2024 | $10.15 | $7.83 | $2.32 | 1,796,947.0 | +20.63% |
| Jun, 2024 | $8.71 | $7.45 | $1.26 | 1,058,207.0 | -3.04% |
| May, 2024 | $9.77 | $8.20 | $1.57 | 1,352,823.0 | -2.29% |
| Apr, 2024 | $9.85 | $8.35 | $1.50 | 1,102,329.0 | -8.47% |
| Mar, 2024 | $9.80 | $8.19 | $1.61 | 1,990,422.0 | +10.52% |
| Feb, 2024 | $8.88 | $7.68 | $1.20 | 1,381,835.0 | +11.33% |
| Jan, 2024 | $8.23 | $7.09 | $1.14 | 1,711,895.0 | +6.15% |
4.64%
4.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):