NYSE, MG End of Day and Historical Stock Data [Mistras Group Inc]

27 Jun 2025

LAST: 7.880	CHANGE: 0.12	OPEN: 8.050	HIGH: 8.050	ASK: 0.000	VOLUME: 568.1K
LAST: 7.880	CHG(%): 1.50	PREV: 8.000	LOW: 7.810	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	8.710	9.090	8.710	9.030	183.3K
08 Aug 25	8.800	8.900	8.610	8.730	106.5K
07 Aug 25	8.090	8.930	8.090	8.800	255.6K
06 Aug 25	7.910	8.030	7.810	7.970	81.1K
05 Aug 25	7.940	7.990	7.827	7.910	56.5K
04 Aug 25	7.870	8.005	7.870	7.970	71.5K
01 Aug 25	7.840	7.900	7.735	7.830	69.9K
31 Jul 25	7.920	7.950	7.805	7.940	62.3K
30 Jul 25	8.140	8.145	7.875	7.940	53.9K
29 Jul 25	8.300	8.300	7.970	8.110	61.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.880