5 DAY PERFORMANCE
-31.38%
1 MONTH PERFORMANCE
-29.08%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
-15.91%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+48.22%
Mistras Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.67 | $20.88 (0.99%) | $20.96 | $20.67 | 55.37 K | |
| 10/08/2026 | $20.68 | $20.70 (0.1%) | $20.88 | $20.52 | 212.72 K | $658.90 M |
| 10/07/2026 | $20.85 | $20.88 (0.14%) | $20.91 | $20.72 | 274.94 K | $664.63 M |
| 10/06/2026 | $20.81 | $21.03 (1.06%) | $21.07 | $20.73 | 343.60 K | $669.41 M |
| 10/05/2026 | $20.65 | $20.63 (-0.1%) | $20.70 | $20.36 | 435.03 K | $656.67 M |
| 10/02/2026 | $20.85 | $20.65 (-0.96%) | $20.85 | $20.60 | 344.30 K | $657.31 M |
| 10/01/2026 | $21.37 | $20.63 (-3.46%) | $21.37 | $20.50 | 483.05 K | $656.67 M |
| 09/30/2026 | $21.30 | $21.06 (-1.13%) | $21.30 | $20.99 | 365.85 K | $670.36 M |
| 09/29/2026 | $21.48 | $21.34 (-0.65%) | $21.50 | $21.20 | 251.51 K | $679.27 M |
| 09/28/2026 | $21.53 | $21.59 (0.28%) | $21.59 | $21.15 | 294.00 K | $687.23 M |
| 09/25/2026 | $21.39 | $21.52 (0.61%) | $21.77 | $21.33 | 366.20 K | $685.00 M |
| 09/24/2026 | $20.95 | $21.38 (2.05%) | $21.57 | $20.82 | 608.34 K | $680.55 M |
| 09/23/2026 | $20.82 | $20.94 (0.58%) | $21.08 | $20.51 | 509.31 K | $666.54 M |
| 09/22/2026 | $21.21 | $20.87 (-1.6%) | $21.26 | $20.82 | 730.92 K | $664.31 M |
| 09/21/2026 | $20.76 | $20.99 (1.11%) | $21.00 | $20.55 | 939.70 K | $668.13 M |
| 09/18/2026 | $20.66 | $20.75 (0.44%) | $21.32 | $20.65 | 2.56 M | $660.49 M |
| 09/17/2026 | $19.59 | $19.84 (1.28%) | $20.40 | $19.59 | 1.02 M | $631.53 M |
| 09/16/2026 | $19.80 | $19.36 (-2.22%) | $19.86 | $19.32 | 343.16 K | $616.25 M |
| 09/15/2026 | $19.51 | $19.66 (0.77%) | $19.73 | $19.43 | 166.13 K | $625.80 M |
| 09/14/2026 | $19.71 | $19.53 (-0.91%) | $19.75 | $19.15 | 218.42 K | $621.66 M |
| 09/11/2026 | $19.56 | $19.81 (1.28%) | $19.99 | $19.43 | 231.13 K | $630.57 M |
| 09/10/2026 | $19.73 | $19.35 (-1.93%) | $19.83 | $19.33 | 298.60 K | $615.93 M |
| 09/09/2026 | $19.50 | $19.98 (2.46%) | $20.09 | $19.31 | 308.47 K | $635.98 M |
| 09/08/2026 | $19.16 | $19.42 (1.36%) | $19.55 | $19.04 | 187.51 K | $618.16 M |
| 09/04/2026 | $18.92 | $19.12 (1.06%) | $19.40 | $18.63 | 167.25 K | $608.61 M |
| 09/03/2026 | $19.30 | $19.06 (-1.24%) | $19.33 | $18.93 | 212.84 K | $606.70 M |
| 09/02/2026 | $18.62 | $19.39 (4.14%) | $19.58 | $18.54 | 295.83 K | $617.20 M |
| 09/01/2026 | $18.51 | $18.56 (0.27%) | $18.73 | $18.31 | 140.70 K | $590.78 M |
| 08/31/2026 | $18.40 | $18.76 (1.96%) | $18.96 | $18.17 | 197.40 K | $597.15 M |
| 08/28/2026 | $19.33 | $18.49 (-4.35%) | $19.42 | $18.48 | 153.54 K | $588.56 M |
| 08/27/2026 | $18.73 | $19.25 (2.78%) | $19.32 | $18.50 | 257.20 K | $612.75 M |
| 08/26/2026 | $18.81 | $18.80 (-0.05%) | $19.21 | $18.43 | 196.20 K | $598.42 M |
| 08/25/2026 | $19.12 | $18.99 (-0.68%) | $19.29 | $18.73 | 137.62 K | $604.47 M |
| 08/24/2026 | $18.86 | $19.10 (1.27%) | $19.25 | $18.18 | 171.90 K | $607.97 M |
| 08/21/2026 | $19.47 | $18.96 (-2.62%) | $19.60 | $18.66 | 360.51 K | $603.52 M |
| 08/20/2026 | $19.09 | $19.51 (2.2%) | $20.20 | $19.09 | 400.30 K | $621.02 M |
| 08/19/2026 | $18.37 | $19.45 (5.88%) | $19.55 | $18.07 | 426.33 K | $619.11 M |
| 08/18/2026 | $18.08 | $18.20 (0.66%) | $18.28 | $17.82 | 244.50 K | $579.32 M |
| 08/17/2026 | $17.89 | $18.14 (1.4%) | $18.26 | $17.73 | 189.13 K | $577.41 M |
| 08/14/2026 | $18.27 | $18.10 (-0.93%) | $18.46 | $17.93 | 193.40 K | $576.14 M |
| 08/13/2026 | $17.49 | $18.34 (4.86%) | $18.43 | $17.33 | 268.40 K | $583.78 M |
| 08/12/2026 | $17.99 | $17.45 (-3%) | $18.89 | $16.95 | 320.95 K | $555.45 M |
| 08/11/2026 | $17.24 | $18.59 (7.83%) | $19.60 | $17.01 | 547.70 K | $591.74 M |
| 08/10/2026 | $16.06 | $15.79 (-1.68%) | $16.32 | $15.63 | 181.22 K | $502.61 M |
| 08/07/2026 | $15.72 | $16.08 (2.29%) | $16.16 | $15.67 | 100.00 K | $511.84 M |
| 08/06/2026 | $15.74 | $15.64 (-0.64%) | $15.85 | $15.39 | 164.20 K | $496.18 M |
| 08/05/2026 | $16.07 | $15.82 (-1.56%) | $16.07 | $15.65 | 149.00 K | $500.21 M |
| 08/04/2026 | $15.89 | $15.93 (0.25%) | $16.08 | $15.56 | 116.24 K | $503.69 M |
| 08/03/2026 | $15.37 | $15.70 (2.15%) | $15.79 | $15.28 | 152.70 K | $496.42 M |
| 07/31/2026 | $15.29 | $15.21 (-0.52%) | $15.41 | $14.87 | 173.00 K | $480.92 M |
| 07/30/2026 | $14.76 | $15.17 (2.78%) | $15.38 | $14.76 | 110.50 K | $479.66 M |
| 07/29/2026 | $15.40 | $15.00 (-2.6%) | $15.52 | $14.82 | 122.20 K | $474.29 M |
| 07/28/2026 | $15.66 | $15.39 (-1.72%) | $15.66 | $15.26 | 125.60 K | $486.62 M |
| 07/27/2026 | $15.70 | $15.55 (-0.96%) | $15.95 | $15.01 | 169.80 K | $491.68 M |
| 07/24/2026 | $15.83 | $15.46 (-2.34%) | $15.86 | $15.42 | 177.50 K | $488.83 M |
| 07/23/2026 | $15.39 | $15.67 (1.82%) | $15.70 | $15.37 | 166.10 K | $495.47 M |
| 07/22/2026 | $15.64 | $15.64 (0%) | $15.95 | $15.54 | 150.70 K | $494.52 M |
| 07/21/2026 | $15.29 | $15.73 (2.88%) | $15.73 | $15.29 | 130.50 K | $497.37 M |
| 07/20/2026 | $15.66 | $15.35 (-1.98%) | $15.80 | $15.25 | 192.12 K | $485.35 M |
| 07/17/2026 | $15.87 | $15.71 (-1.01%) | $15.94 | $15.48 | 127.95 K | $496.73 M |
| 07/16/2026 | $16.24 | $15.92 (-1.97%) | $17.18 | $15.45 | 224.50 K | $503.37 M |
| 07/15/2026 | $16.45 | $16.05 (-2.43%) | $16.70 | $15.73 | 205.70 K | $507.48 M |
| 07/14/2026 | $16.36 | $16.44 (0.49%) | $16.70 | $16.24 | 190.28 K | $519.82 M |
| 07/13/2026 | $16.13 | $16.19 (0.37%) | $16.33 | $16.06 | 120.52 K | $511.91 M |
| 07/10/2026 | $16.29 | $16.27 (-0.12%) | $16.41 | $16.18 | 89.80 K | $514.44 M |
| 07/09/2026 | $16.18 | $16.29 (0.68%) | $16.47 | $16.08 | 173.94 K | $515.07 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.
