5 DAY PERFORMANCE
-19.67%
1 MONTH PERFORMANCE
-16.89%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+78.02%
Mistras Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.93 | $17.18 (1.48%) | $17.41 | $16.64 | 240.42 K | $541.16 M |
| 05/12/2026 | $17.77 | $16.85 (-5.18%) | $18.03 | $16.82 | 194.34 K | $532.78 M |
| 05/11/2026 | $17.55 | $17.77 (1.25%) | $18.06 | $17.30 | 263.10 K | $561.87 M |
| 05/08/2026 | $18.70 | $17.64 (-5.67%) | $18.70 | $17.55 | 140.10 K | $557.76 M |
| 05/07/2026 | $18.56 | $18.74 (0.97%) | $19.39 | $18.55 | 206.62 K | $592.54 M |
| 05/06/2026 | $17.63 | $18.53 (5.1%) | $18.53 | $15.54 | 361.70 K | $585.90 M |
| 05/05/2026 | $18.80 | $18.91 (0.59%) | $19.56 | $18.50 | 248.32 K | $597.92 M |
| 05/04/2026 | $19.18 | $18.69 (-2.55%) | $19.28 | $18.54 | 165.82 K | $590.96 M |
| 05/01/2026 | $18.95 | $19.28 (1.74%) | $19.28 | $18.65 | 156.40 K | $609.61 M |
| 04/30/2026 | $19.00 | $18.88 (-0.63%) | $19.12 | $18.51 | 187.00 K | $595.61 M |
| 04/29/2026 | $18.85 | $18.49 (-1.91%) | $19.36 | $18.10 | 172.10 K | $583.30 M |
| 04/28/2026 | $18.97 | $18.83 (-0.74%) | $19.05 | $18.80 | 113.00 K | $594.03 M |
| 04/27/2026 | $18.99 | $18.93 (-0.32%) | $19.36 | $18.90 | 123.33 K | $597.18 M |
| 04/24/2026 | $18.87 | $18.91 (0.21%) | $19.05 | $18.48 | 142.19 K | $596.55 M |
| 04/23/2026 | $18.56 | $18.85 (1.56%) | $19.35 | $18.56 | 206.50 K | $594.66 M |
| 04/22/2026 | $17.98 | $18.54 (3.11%) | $18.68 | $17.98 | 193.01 K | $584.88 M |
| 04/21/2026 | $17.86 | $17.87 (0.06%) | $18.28 | $17.79 | 190.10 K | $563.74 M |
| 04/20/2026 | $17.85 | $17.90 (0.28%) | $18.23 | $17.74 | 185.72 K | $564.69 M |
| 04/17/2026 | $17.54 | $17.85 (1.77%) | $18.17 | $17.30 | 226.54 K | $563.11 M |
| 04/16/2026 | $16.96 | $17.19 (1.36%) | $17.58 | $16.96 | 131.96 K | $542.29 M |
| 04/15/2026 | $17.04 | $16.99 (-0.29%) | $17.22 | $16.85 | 87.70 K | $535.98 M |
| 04/14/2026 | $17.12 | $17.11 (-0.06%) | $17.35 | $17.09 | 133.02 K | $539.77 M |
| 04/13/2026 | $16.70 | $17.05 (2.1%) | $17.26 | $16.56 | 175.60 K | $537.88 M |
| 04/10/2026 | $16.89 | $16.70 (-1.12%) | $17.07 | $16.44 | 147.53 K | $526.83 M |
| 04/09/2026 | $15.95 | $16.85 (5.64%) | $16.90 | $15.91 | 233.30 K | $531.57 M |
| 04/08/2026 | $15.92 | $15.98 (0.38%) | $16.18 | $15.69 | 124.92 K | $504.12 M |
| 04/07/2026 | $15.34 | $15.48 (0.91%) | $15.59 | $15.16 | 95.23 K | $488.35 M |
| 04/06/2026 | $15.35 | $15.51 (1.04%) | $15.61 | $15.30 | 107.70 K | $489.29 M |
| 04/02/2026 | $15.01 | $15.30 (1.93%) | $15.40 | $14.91 | 74.70 K | $482.67 M |
| 04/01/2026 | $14.94 | $15.26 (2.14%) | $15.45 | $14.80 | 95.50 K | $481.41 M |
| 03/31/2026 | $14.86 | $14.78 (-0.54%) | $15.00 | $14.56 | 85.24 K | $466.26 M |
| 03/30/2026 | $14.72 | $14.60 (-0.82%) | $14.87 | $14.45 | 104.60 K | $460.59 M |
| 03/27/2026 | $14.98 | $14.59 (-2.6%) | $15.13 | $14.45 | 81.71 K | $460.27 M |
| 03/26/2026 | $14.94 | $15.11 (1.14%) | $15.34 | $14.94 | 126.00 K | $476.68 M |
| 03/25/2026 | $15.07 | $15.10 (0.2%) | $15.22 | $14.90 | 142.31 K | $476.36 M |
| 03/24/2026 | $14.34 | $14.91 (3.97%) | $14.99 | $14.25 | 146.40 K | $470.37 M |
| 03/23/2026 | $14.40 | $14.53 (0.9%) | $14.83 | $14.20 | 159.82 K | $458.38 M |
| 03/20/2026 | $14.15 | $14.05 (-0.71%) | $14.21 | $13.78 | 325.50 K | $443.24 M |
| 03/19/2026 | $13.95 | $14.17 (1.58%) | $14.39 | $13.65 | 228.90 K | $447.02 M |
| 03/18/2026 | $14.54 | $14.12 (-2.89%) | $14.81 | $14.04 | 156.90 K | $445.44 M |
| 03/17/2026 | $14.68 | $14.68 (0%) | $15.06 | $14.54 | 168.75 K | $463.11 M |
| 03/16/2026 | $14.43 | $14.61 (1.25%) | $14.67 | $14.29 | 136.55 K | $460.90 M |
| 03/13/2026 | $14.62 | $14.16 (-3.15%) | $14.66 | $14.04 | 133.03 K | $446.71 M |
| 03/12/2026 | $14.21 | $14.26 (0.35%) | $14.40 | $13.93 | 129.20 K | $449.86 M |
| 03/11/2026 | $14.32 | $14.44 (0.84%) | $14.60 | $14.07 | 220.31 K | $455.54 M |
| 03/10/2026 | $14.17 | $14.40 (1.62%) | $14.69 | $13.98 | 150.33 K | $454.28 M |
| 03/09/2026 | $14.43 | $14.17 (-1.8%) | $14.79 | $13.79 | 282.00 K | $447.02 M |
| 03/06/2026 | $14.33 | $14.82 (3.42%) | $14.87 | $13.92 | 323.02 K | $467.53 M |
| 03/05/2026 | $15.68 | $14.78 (-5.74%) | $15.84 | $13.02 | 408.36 K | $466.26 M |
| 03/04/2026 | $15.44 | $15.68 (1.55%) | $15.71 | $15.35 | 151.72 K | $494.66 M |
| 03/03/2026 | $14.89 | $15.44 (3.69%) | $15.63 | $14.47 | 147.40 K | $487.09 M |
| 03/02/2026 | $15.01 | $15.27 (1.73%) | $15.50 | $14.67 | 137.70 K | $481.72 M |
| 02/27/2026 | $15.30 | $15.28 (-0.13%) | $15.44 | $15.08 | 114.73 K | $488.51 M |
| 02/26/2026 | $15.37 | $15.51 (0.91%) | $15.53 | $14.90 | 142.10 K | $495.87 M |
| 02/25/2026 | $15.16 | $15.28 (0.79%) | $15.29 | $14.87 | 99.32 K | $488.51 M |
| 02/24/2026 | $14.66 | $15.15 (3.34%) | $15.17 | $14.54 | 145.00 K | $484.36 M |
| 02/23/2026 | $14.82 | $14.73 (-0.61%) | $14.83 | $14.58 | 163.90 K | $470.93 M |
| 02/20/2026 | $14.79 | $14.83 (0.27%) | $14.91 | $14.54 | 124.10 K | $474.13 M |
| 02/19/2026 | $14.58 | $14.84 (1.78%) | $14.98 | $14.45 | 177.84 K | $474.45 M |
| 02/18/2026 | $14.48 | $14.54 (0.41%) | $14.75 | $14.38 | 114.60 K | $464.85 M |
| 02/17/2026 | $14.59 | $14.49 (-0.69%) | $14.81 | $14.26 | 107.66 K | $463.26 M |
| 02/13/2026 | $14.10 | $14.56 (3.26%) | $14.67 | $13.98 | 192.40 K | $465.49 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.
