5 DAY PERFORMANCE
+13.54%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
+32.37%
YEAR-TO-DATE PERFORMANCE
+52.78%
1 YEAR PERFORMANCE
+67.10%
Montrose Environmental Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.94 | $26.30 (1.39%) | $26.40 | $25.83 | 353.00 K | $928.39 M |
| 12/04/2025 | $26.06 | $26.07 (0.04%) | $26.85 | $25.70 | 446.01 K | $920.27 M |
| 12/03/2025 | $25.26 | $26.06 (3.17%) | $26.64 | $25.24 | 440.80 K | $919.92 M |
| 12/02/2025 | $25.56 | $24.96 (-2.35%) | $25.56 | $24.94 | 167.44 K | $881.09 M |
| 12/01/2025 | $25.60 | $25.47 (-0.51%) | $26.03 | $25.44 | 292.40 K | $899.09 M |
| 11/28/2025 | $25.66 | $25.65 (-0.04%) | $25.87 | $25.51 | 104.82 K | $905.45 M |
| 11/26/2025 | $25.76 | $25.65 (-0.43%) | $25.87 | $25.42 | 247.64 K | $905.45 M |
| 11/25/2025 | $25.59 | $25.59 (0%) | $26.17 | $25.54 | 210.44 K | $903.33 M |
| 11/24/2025 | $25.16 | $25.48 (1.27%) | $25.52 | $24.98 | 269.70 K | $899.44 M |
| 11/21/2025 | $24.34 | $25.19 (3.49%) | $25.69 | $24.00 | 441.50 K | $889.21 M |
| 11/20/2025 | $25.68 | $24.39 (-5.02%) | $26.06 | $24.37 | 498.18 K | $860.97 M |
| 11/19/2025 | $24.27 | $25.10 (3.42%) | $25.23 | $24.05 | 269.81 K | $886.03 M |
| 11/18/2025 | $23.69 | $24.27 (2.45%) | $24.73 | $23.36 | 302.00 K | $856.73 M |
| 11/17/2025 | $24.39 | $23.76 (-2.58%) | $24.69 | $23.48 | 417.10 K | $838.73 M |
| 11/14/2025 | $24.09 | $24.33 (1%) | $24.48 | $23.81 | 187.82 K | $858.85 M |
| 11/13/2025 | $24.61 | $24.44 (-0.69%) | $25.19 | $24.26 | 348.60 K | $862.73 M |
| 11/12/2025 | $24.22 | $25.05 (3.43%) | $25.13 | $23.94 | 388.36 K | $884.27 M |
| 11/11/2025 | $24.50 | $24.20 (-1.22%) | $24.66 | $23.72 | 360.13 K | $854.26 M |
| 11/10/2025 | $26.42 | $24.70 (-6.51%) | $26.42 | $24.08 | 577.71 K | $871.91 M |
| 11/07/2025 | $25.26 | $25.92 (2.61%) | $26.09 | $24.99 | 375.15 K | $914.98 M |
| 11/06/2025 | $25.91 | $25.21 (-2.7%) | $26.33 | $25.16 | 811.84 K | $889.91 M |
| 11/05/2025 | $27.63 | $25.97 (-6.01%) | $27.75 | $25.18 | 834.75 K | $916.74 M |
| 11/04/2025 | $24.69 | $24.63 (-0.24%) | $25.26 | $24.46 | 410.37 K | $869.44 M |
| 11/03/2025 | $25.88 | $25.10 (-3.01%) | $25.89 | $24.91 | 413.21 K | $886.03 M |
| 10/31/2025 | $25.76 | $25.88 (0.47%) | $26.05 | $25.18 | 501.50 K | $902.05 M |
| 10/30/2025 | $26.39 | $26.00 (-1.48%) | $26.85 | $25.91 | 343.75 K | $906.23 M |
| 10/29/2025 | $26.99 | $26.64 (-1.3%) | $27.49 | $26.40 | 332.50 K | $928.54 M |
| 10/28/2025 | $27.82 | $27.09 (-2.62%) | $27.84 | $26.96 | 263.13 K | $944.22 M |
| 10/27/2025 | $29.34 | $27.90 (-4.91%) | $29.34 | $27.84 | 301.74 K | $972.45 M |
| 10/24/2025 | $28.92 | $29.07 (0.52%) | $29.20 | $28.42 | 420.50 K | $1.01 B |
| 10/23/2025 | $27.50 | $28.54 (3.78%) | $28.67 | $27.32 | 452.40 K | $994.76 M |
| 10/22/2025 | $27.16 | $27.13 (-0.11%) | $27.79 | $26.84 | 327.80 K | $945.62 M |
| 10/21/2025 | $27.62 | $27.25 (-1.34%) | $27.70 | $26.75 | 507.24 K | $949.80 M |
| 10/20/2025 | $27.51 | $27.88 (1.34%) | $28.12 | $27.15 | 490.80 K | $971.76 M |
| 10/17/2025 | $27.81 | $27.03 (-2.8%) | $27.90 | $26.84 | 460.41 K | $942.13 M |
| 10/16/2025 | $28.79 | $28.09 (-2.43%) | $28.99 | $28.08 | 478.48 K | $979.08 M |
| 10/15/2025 | $30.17 | $28.89 (-4.24%) | $30.90 | $28.81 | 710.18 K | $1.01 B |
| 10/14/2025 | $28.62 | $29.93 (4.58%) | $30.33 | $28.03 | 643.61 K | $1.04 B |
| 10/13/2025 | $27.87 | $29.06 (4.27%) | $29.12 | $27.80 | 358.70 K | $1.01 B |
| 10/10/2025 | $28.10 | $27.41 (-2.46%) | $28.56 | $27.12 | 410.61 K | $955.38 M |
| 10/09/2025 | $29.28 | $28.36 (-3.14%) | $29.85 | $28.34 | 386.19 K | $988.49 M |
| 10/08/2025 | $29.04 | $28.78 (-0.9%) | $29.50 | $28.53 | 391.00 K | $1.00 B |
| 10/07/2025 | $28.47 | $28.66 (0.67%) | $28.98 | $27.89 | 358.17 K | $998.94 M |
| 10/06/2025 | $28.76 | $28.40 (-1.25%) | $29.33 | $28.32 | 422.73 K | $989.88 M |
| 10/03/2025 | $28.14 | $28.37 (0.82%) | $29.17 | $27.41 | 384.70 K | $988.84 M |
| 10/02/2025 | $28.24 | $27.95 (-1.03%) | $28.24 | $27.19 | 450.20 K | $974.20 M |
| 10/01/2025 | $27.19 | $28.16 (3.57%) | $28.18 | $26.88 | 419.70 K | $981.52 M |
| 09/30/2025 | $27.51 | $27.46 (-0.18%) | $27.59 | $26.42 | 404.70 K | $957.12 M |
| 09/29/2025 | $28.17 | $27.70 (-1.67%) | $28.17 | $27.48 | 306.44 K | $965.48 M |
| 09/26/2025 | $27.96 | $27.73 (-0.82%) | $28.12 | $27.65 | 254.03 K | $966.53 M |
| 09/25/2025 | $27.69 | $27.90 (0.76%) | $28.48 | $27.46 | 316.17 K | $972.45 M |
| 09/24/2025 | $28.04 | $27.93 (-0.39%) | $28.29 | $27.36 | 466.80 K | $973.50 M |
| 09/23/2025 | $29.06 | $27.85 (-4.16%) | $29.23 | $27.81 | 372.63 K | $970.71 M |
| 09/22/2025 | $28.53 | $28.91 (1.33%) | $29.04 | $28.12 | 499.90 K | $1.01 B |
| 09/19/2025 | $29.61 | $28.57 (-3.51%) | $29.90 | $28.50 | 917.10 K | $995.81 M |
| 09/18/2025 | $29.64 | $29.43 (-0.71%) | $29.68 | $28.88 | 509.23 K | $1.03 B |
| 09/17/2025 | $30.42 | $29.33 (-3.58%) | $30.97 | $29.33 | 482.70 K | $1.02 B |
| 09/16/2025 | $31.11 | $30.50 (-1.96%) | $31.11 | $30.30 | 381.10 K | $1.06 B |
| 09/15/2025 | $30.19 | $30.65 (1.52%) | $31.16 | $29.94 | 563.37 K | $1.07 B |
| 09/12/2025 | $29.90 | $29.81 (-0.3%) | $30.28 | $29.44 | 392.62 K | $1.04 B |
| 09/11/2025 | $29.18 | $30.00 (2.81%) | $30.63 | $29.18 | 552.32 K | $1.05 B |
| 09/10/2025 | $28.55 | $29.02 (1.65%) | $29.38 | $28.38 | 377.63 K | $1.01 B |
| 09/09/2025 | $29.33 | $28.52 (-2.76%) | $29.33 | $27.95 | 403.03 K | $994.06 M |
| 09/08/2025 | $30.25 | $29.20 (-3.47%) | $30.25 | $28.79 | 385.80 K | $1.02 B |
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.
