Get the Stockscreener App
19.28
2.12%
0.40
After Hours:
19.27
-0.01
-0.05%
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 May 01, 2026, is $19.28.
- 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 591.04% to $19.28 now.
- The 52-week high stock price for MG is $19.36, representing a 0.41% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for MG is $7.06, indicating a -63.38% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Mistras Group Inc (MG) stock in the beginning of 2025 was $7.56. The stock closed the year at $4.93, a loss of over -34.79% 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $19.28 | $18.65 | $0.63 | 156,385.0 | +2.12% |
| Apr 30, 2026 | $19.12 | $18.51 | $0.61 | 186,834.0 | +2.11% |
| Apr 29, 2026 | $19.36 | $18.10 | $1.26 | 171,418.0 | -1.81% |
| Apr 28, 2026 | $19.05 | $18.80 | $0.2499 | 112,155.0 | -0.53% |
| Apr 27, 2026 | $19.36 | $18.90 | $0.46 | 123,334.0 | +0.11% |
| Apr 24, 2026 | $19.05 | $18.48 | $0.57 | 142,126.0 | +0.32% |
| Apr 23, 2026 | $19.35 | $18.56 | $0.79 | 206,438.0 | +1.67% |
| Apr 22, 2026 | $18.68 | $17.98 | $0.70 | 192,755.0 | +3.75% |
| Apr 21, 2026 | $18.28 | $17.79 | $0.4899 | 190,037.0 | -0.17% |
| Apr 20, 2026 | $18.23 | $17.74 | $0.4882 | 185,683.0 | +0.28% |
| Apr 17, 2026 | $18.17 | $17.30 | $0.8749 | 226,521.0 | +3.84% |
| Apr 16, 2026 | $17.58 | $16.96 | $0.62 | 131,936.0 | +1.18% |
| Apr 15, 2026 | $17.22 | $16.85 | $0.37 | 87,666.0 | -0.70% |
| Apr 14, 2026 | $17.35 | $17.09 | $0.2584 | 132,949.0 | +0.35% |
| Apr 13, 2026 | $17.25 | $16.56 | $0.6906 | 175,584.0 | +2.10% |
| Apr 10, 2026 | $17.07 | $16.44 | $0.625 | 147,356.0 | -0.89% |
| Apr 09, 2026 | $16.90 | $15.91 | $0.9906 | 232,641.0 | +5.44% |
| Apr 08, 2026 | $16.18 | $15.69 | $0.49 | 124,914.0 | +3.23% |
| Apr 07, 2026 | $15.59 | $15.16 | $0.43 | 95,230.0 | -0.19% |
| Apr 06, 2026 | $15.61 | $15.30 | $0.31 | 107,669.0 | +1.37% |
| Apr 02, 2026 | $15.40 | $14.91 | $0.4905 | 74,665.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.28 | $18.65 | $0.63 | 156,385.0 | +0.00% |
| Apr, 2026 | $19.36 | $14.80 | $4.56 | 3,299,760.0 | +30.45% |
| 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% |
1.25%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):