5 DAY PERFORMANCE
+67.92%
1 MONTH PERFORMANCE
+26.49%
3 MONTH PERFORMANCE
+32.60%
6 MONTH PERFORMANCE
+11.17%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+46.08%
Montrose Environmental Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/11/2026 | $15.95 | $15.92 (-0.19%) | $16.62 | $15.18 | 1.07 M | $573.84 M |
| 05/08/2026 | $17.51 | $16.18 (-7.6%) | $17.51 | $15.40 | 1.51 M | $583.21 M |
| 05/07/2026 | $18.48 | $17.45 (-5.57%) | $19.19 | $17.20 | 1.36 M | $628.99 M |
| 05/06/2026 | $21.99 | $22.00 (0.05%) | $22.12 | $21.45 | 312.13 K | $792.99 M |
| 05/05/2026 | $21.88 | $22.07 (0.87%) | $22.43 | $21.50 | 260.68 K | $795.51 M |
| 05/04/2026 | $21.39 | $21.33 (-0.28%) | $21.67 | $20.73 | 350.03 K | $768.84 M |
| 05/01/2026 | $21.25 | $22.14 (4.19%) | $22.21 | $21.25 | 415.85 K | $777.56 M |
| 04/30/2026 | $20.42 | $21.05 (3.09%) | $21.10 | $20.10 | 255.20 K | $739.28 M |
| 04/29/2026 | $20.79 | $20.36 (-2.07%) | $20.79 | $20.28 | 183.93 K | $715.04 M |
| 04/28/2026 | $21.24 | $20.88 (-1.69%) | $21.30 | $20.73 | 191.02 K | $733.31 M |
| 04/27/2026 | $21.15 | $21.04 (-0.52%) | $21.69 | $20.97 | 238.30 K | $738.92 M |
| 04/24/2026 | $20.77 | $21.15 (1.83%) | $21.38 | $20.77 | 664.50 K | $742.79 M |
| 04/23/2026 | $20.77 | $20.90 (0.63%) | $21.26 | $20.50 | 264.21 K | $734.01 M |
| 04/22/2026 | $20.67 | $20.79 (0.58%) | $21.26 | $20.66 | 312.70 K | $730.14 M |
| 04/21/2026 | $21.21 | $20.57 (-3.02%) | $21.62 | $20.50 | 268.80 K | $722.42 M |
| 04/20/2026 | $21.70 | $21.34 (-1.66%) | $22.04 | $21.32 | 271.61 K | $749.46 M |
| 04/17/2026 | $21.13 | $21.63 (2.37%) | $22.22 | $21.13 | 644.87 K | $759.65 M |
| 04/16/2026 | $21.28 | $20.88 (-1.88%) | $21.41 | $20.68 | 399.53 K | $733.31 M |
| 04/15/2026 | $21.69 | $21.16 (-2.44%) | $22.08 | $21.14 | 330.13 K | $743.14 M |
| 04/14/2026 | $21.60 | $21.66 (0.28%) | $21.88 | $21.21 | 160.50 K | $760.70 M |
| 04/13/2026 | $21.46 | $21.48 (0.09%) | $21.52 | $20.56 | 311.60 K | $754.38 M |
| 04/10/2026 | $22.63 | $21.73 (-3.98%) | $22.63 | $21.52 | 234.20 K | $763.16 M |
| 04/09/2026 | $22.44 | $22.56 (0.53%) | $22.86 | $22.22 | 172.50 K | $792.31 M |
| 04/08/2026 | $23.62 | $22.55 (-4.53%) | $23.69 | $22.33 | 236.50 K | $791.96 M |
| 04/07/2026 | $22.75 | $22.51 (-1.05%) | $22.87 | $22.39 | 123.88 K | $790.55 M |
| 04/06/2026 | $22.62 | $22.84 (0.97%) | $23.25 | $22.51 | 179.73 K | $802.14 M |
| 04/02/2026 | $21.73 | $22.79 (4.88%) | $23.18 | $21.73 | 220.33 K | $800.38 M |
| 04/01/2026 | $21.91 | $22.37 (2.1%) | $22.78 | $21.91 | 335.52 K | $785.63 M |
| 03/31/2026 | $21.46 | $21.89 (2%) | $22.07 | $21.24 | 275.60 K | $768.78 M |
| 03/30/2026 | $21.32 | $21.00 (-1.5%) | $21.71 | $20.83 | 221.03 K | $737.52 M |
| 03/27/2026 | $22.26 | $21.12 (-5.12%) | $22.38 | $20.87 | 235.53 K | $741.73 M |
| 03/26/2026 | $22.37 | $22.38 (0.04%) | $23.22 | $22.03 | 256.14 K | $785.99 M |
| 03/25/2026 | $22.99 | $22.79 (-0.87%) | $23.27 | $22.16 | 308.10 K | $800.38 M |
| 03/24/2026 | $22.18 | $22.48 (1.35%) | $22.76 | $22.08 | 270.30 K | $789.50 M |
| 03/23/2026 | $22.59 | $22.58 (-0.04%) | $23.00 | $22.41 | 333.54 K | $793.01 M |
| 03/20/2026 | $22.49 | $22.01 (-2.13%) | $22.57 | $21.79 | 338.30 K | $772.99 M |
| 03/19/2026 | $21.90 | $22.38 (2.19%) | $22.74 | $21.75 | 282.91 K | $785.99 M |
| 03/18/2026 | $22.52 | $22.14 (-1.69%) | $22.93 | $22.01 | 345.70 K | $777.56 M |
| 03/17/2026 | $23.63 | $22.88 (-3.17%) | $23.90 | $22.83 | 476.30 K | $803.55 M |
| 03/16/2026 | $25.00 | $23.55 (-5.8%) | $25.57 | $23.50 | 257.90 K | $827.08 M |
| 03/13/2026 | $25.76 | $24.91 (-3.3%) | $26.18 | $24.48 | 399.14 K | $874.84 M |
| 03/12/2026 | $26.46 | $25.87 (-2.23%) | $26.90 | $25.82 | 539.24 K | $908.55 M |
| 03/11/2026 | $27.01 | $26.65 (-1.33%) | $27.13 | $26.40 | 223.70 K | $935.95 M |
| 03/10/2026 | $27.10 | $26.86 (-0.89%) | $27.66 | $25.72 | 473.41 K | $943.32 M |
| 03/09/2026 | $26.60 | $27.19 (2.22%) | $27.45 | $25.61 | 540.04 K | $954.91 M |
| 03/06/2026 | $26.27 | $27.00 (2.78%) | $27.03 | $25.52 | 524.20 K | $948.24 M |
| 03/05/2026 | $27.02 | $27.00 (-0.07%) | $27.70 | $26.88 | 271.51 K | $948.24 M |
| 03/04/2026 | $28.19 | $27.26 (-3.3%) | $28.49 | $27.09 | 259.44 K | $957.37 M |
| 03/03/2026 | $27.56 | $28.38 (2.98%) | $28.90 | $27.16 | 494.40 K | $996.71 M |
| 03/02/2026 | $29.09 | $28.59 (-1.72%) | $30.00 | $28.54 | 485.92 K | $1.00 B |
| 02/27/2026 | $28.64 | $29.22 (2.03%) | $29.80 | $27.31 | 697.63 K | $1.03 B |
| 02/26/2026 | $25.35 | $28.63 (12.94%) | $28.97 | $25.10 | 1.19 M | $1.01 B |
| 02/25/2026 | $23.04 | $23.38 (1.48%) | $23.38 | $22.44 | 702.87 K | $821.11 M |
| 02/24/2026 | $22.39 | $22.62 (1.03%) | $23.12 | $22.05 | 479.00 K | $794.41 M |
| 02/23/2026 | $22.70 | $22.28 (-1.85%) | $22.99 | $22.02 | 392.00 K | $782.47 M |
| 02/20/2026 | $22.19 | $23.09 (4.06%) | $23.15 | $22.19 | 367.60 K | $815.08 M |
| 02/19/2026 | $21.80 | $22.63 (3.81%) | $22.65 | $21.80 | 483.60 K | $798.84 M |
| 02/18/2026 | $21.45 | $22.09 (2.98%) | $22.25 | $21.45 | 538.90 K | $779.78 M |
| 02/17/2026 | $20.73 | $21.42 (3.33%) | $21.73 | $20.49 | 810.91 K | $756.13 M |
| 02/13/2026 | $21.94 | $20.49 (-6.61%) | $22.47 | $20.48 | 468.50 K | $723.30 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.
