5 DAY PERFORMANCE
+17.97%
1 MONTH PERFORMANCE
+9.47%
3 MONTH PERFORMANCE
+26.16%
6 MONTH PERFORMANCE
-27.32%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
-49.70%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.94 | $17.56 (-2.12%) | $18.38 | $17.54 | 328,972 | $609.55 M |
| 03/11/2025 | $16.75 | $17.59 (5.01%) | $17.84 | $16.15 | 785,536 | $603.37 M |
| 03/10/2025 | $17.27 | $16.54 (-4.23%) | $17.86 | $16.29 | 756,042 | $567.36 M |
| 03/07/2025 | $17.76 | $17.25 (-2.87%) | $18.03 | $16.50 | 594,926 | $591.71 M |
| 03/06/2025 | $19.13 | $17.95 (-6.17%) | $19.80 | $17.90 | 472,356 | $615.72 M |
| 03/05/2025 | $18.80 | $19.90 (5.85%) | $19.98 | $18.64 | 412,130 | $682.61 M |
| 03/04/2025 | $19.43 | $18.65 (-4.01%) | $19.94 | $17.92 | 690,123 | $639.73 M |
| 03/03/2025 | $19.65 | $19.87 (1.12%) | $20.71 | $19.28 | 622,260 | $681.58 M |
| 02/28/2025 | $22.70 | $19.43 (-14.41%) | $22.92 | $18.95 | 786,064 | $666.49 M |
| 02/27/2025 | $18.92 | $23.13 (22.25%) | $23.58 | $18.84 | 1.05 M | $793.41 M |
| 02/26/2025 | $17.47 | $17.44 (-0.17%) | $18.43 | $17.15 | 438,500 | $598.23 M |
| 02/25/2025 | $17.85 | $17.35 (-2.8%) | $18.16 | $17.31 | 343,907 | $595.14 M |
| 02/24/2025 | $17.87 | $17.90 (0.17%) | $18.17 | $17.47 | 260,600 | $614.01 M |
| 02/21/2025 | $18.42 | $17.74 (-3.69%) | $18.90 | $17.59 | 284,300 | $607.45 M |
| 02/20/2025 | $18.32 | $18.05 (-1.47%) | $18.62 | $17.92 | 413,900 | $618.07 M |
| 02/19/2025 | $18.01 | $18.25 (1.33%) | $18.50 | $17.44 | 417,022 | $624.92 M |
| 02/18/2025 | $18.86 | $18.17 (-3.66%) | $19.10 | $17.93 | 466,718 | $622.18 M |
| 02/14/2025 | $18.51 | $18.84 (1.78%) | $19.02 | $18.22 | 301,542 | $645.12 M |
| 02/13/2025 | $18.78 | $18.25 (-2.82%) | $18.97 | $18.18 | 392,600 | $624.92 M |
| 02/12/2025 | $18.67 | $18.59 (-0.43%) | $19.20 | $18.35 | 294,724 | $636.56 M |
| 02/11/2025 | $20.79 | $19.03 (-8.47%) | $20.85 | $18.85 | 315,772 | $651.63 M |
| 02/10/2025 | $21.28 | $21.09 (-0.89%) | $21.42 | $20.73 | 317,500 | $722.16 M |
| 02/07/2025 | $20.93 | $21.14 (1%) | $21.39 | $20.38 | 323,800 | $723.88 M |
| 02/06/2025 | $20.63 | $20.97 (1.65%) | $22.13 | $20.31 | 504,428 | $718.05 M |
| 02/05/2025 | $20.07 | $20.46 (1.94%) | $20.76 | $19.78 | 436,148 | $700.59 M |
| 02/04/2025 | $19.75 | $19.88 (0.66%) | $20.02 | $19.34 | 433,143 | $680.73 M |
| 02/03/2025 | $20.40 | $19.84 (-2.75%) | $21.07 | $19.83 | 357,100 | $679.36 M |
| 01/31/2025 | $21.14 | $20.82 (-1.51%) | $21.68 | $20.63 | 392,000 | $712.92 M |
| 01/30/2025 | $21.24 | $20.99 (-1.18%) | $21.36 | $20.63 | 371,300 | $718.74 M |
| 01/29/2025 | $21.64 | $20.89 (-3.47%) | $22.01 | $20.63 | 380,674 | $715.32 M |
| 01/28/2025 | $22.01 | $21.53 (-2.18%) | $22.80 | $21.07 | 283,532 | $737.23 M |
| 01/27/2025 | $23.31 | $21.73 (-6.78%) | $23.31 | $20.55 | 631,900 | $744.08 M |
| 01/24/2025 | $22.68 | $23.52 (3.7%) | $23.76 | $22.47 | 523,390 | $805.37 M |
| 01/23/2025 | $23.36 | $22.50 (-3.68%) | $23.79 | $21.55 | 491,700 | $770.45 M |
| 01/22/2025 | $23.93 | $23.51 (-1.76%) | $24.42 | $23.32 | 382,100 | $805.03 M |
| 01/21/2025 | $22.64 | $24.01 (6.05%) | $24.79 | $22.50 | 685,300 | $822.15 M |
| 01/17/2025 | $22.60 | $22.63 (0.13%) | $23.11 | $22.19 | 320,013 | $774.90 M |
| 01/16/2025 | $22.55 | $22.27 (-1.24%) | $23.25 | $22.01 | 430,840 | $762.57 M |
| 01/15/2025 | $21.81 | $22.62 (3.71%) | $22.92 | $21.31 | 477,608 | $774.55 M |
| 01/14/2025 | $21.73 | $21.10 (-2.9%) | $21.77 | $20.47 | 403,400 | $722.51 M |
| 01/13/2025 | $21.05 | $21.76 (3.37%) | $21.79 | $20.45 | 767,500 | $745.11 M |
| 01/10/2025 | $20.92 | $21.56 (3.06%) | $22.50 | $20.92 | 1.04 M | $738.26 M |
| 01/08/2025 | $20.52 | $20.80 (1.36%) | $22.29 | $20.20 | 655,030 | $712.23 M |
| 01/07/2025 | $20.50 | $20.71 (1.02%) | $21.07 | $20.08 | 916,334 | $709.15 M |
| 01/06/2025 | $19.21 | $20.35 (5.93%) | $20.60 | $19.13 | 671,819 | $696.82 M |
| 01/03/2025 | $18.72 | $19.20 (2.56%) | $19.77 | $18.51 | 479,604 | $657.45 M |
| 01/02/2025 | $19.16 | $18.73 (-2.24%) | $19.99 | $18.52 | 510,500 | $641.35 M |
| 12/31/2024 | $19.18 | $18.55 (-3.28%) | $19.35 | $17.78 | 607,928 | $635.19 M |
| 12/30/2024 | $17.29 | $19.00 (9.89%) | $19.25 | $16.82 | 830,636 | $650.60 M |
| 12/27/2024 | $17.59 | $17.45 (-0.8%) | $17.84 | $16.79 | 499,700 | $597.52 M |
| 12/26/2024 | $16.92 | $17.65 (4.31%) | $17.82 | $16.90 | 345,321 | $604.37 M |
| 12/24/2024 | $16.63 | $17.25 (3.73%) | $17.28 | $16.11 | 198,100 | $590.67 M |
| 12/23/2024 | $16.86 | $16.50 (-2.14%) | $16.94 | $16.07 | 554,315 | $564.99 M |
| 12/20/2024 | $15.89 | $17.03 (7.17%) | $17.36 | $15.89 | 728,400 | $583.14 M |
| 12/19/2024 | $17.08 | $16.36 (-4.22%) | $17.40 | $16.05 | 845,649 | $560.20 M |
| 12/18/2024 | $17.64 | $16.72 (-5.22%) | $18.52 | $16.57 | 811,236 | $572.53 M |
| 12/17/2024 | $17.94 | $17.51 (-2.4%) | $18.27 | $17.20 | 950,100 | $599.58 M |
| 12/16/2024 | $16.53 | $18.07 (9.32%) | $18.33 | $16.21 | 961,344 | $618.75 M |
| 12/13/2024 | $16.00 | $16.54 (3.37%) | $16.68 | $15.95 | 734,308 | $566.36 M |
| 12/12/2024 | $15.57 | $16.13 (3.6%) | $16.66 | $15.57 | 759,708 | $552.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
