5 DAY PERFORMANCE
-27.15%
1 MONTH PERFORMANCE
-8.34%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+47.45%
Mistras Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.57 | $16.12 (-2.72%) | $16.76 | $16.08 | 168.02 K | $509.70 M |
| 07/07/2026 | $16.76 | $16.63 (-0.78%) | $16.88 | $16.29 | 157.30 K | $525.82 M |
| 07/06/2026 | $16.66 | $16.80 (0.84%) | $17.42 | $16.12 | 182.40 K | $531.20 M |
| 07/02/2026 | $17.20 | $16.69 (-2.97%) | $17.21 | $16.33 | 271.90 K | $527.72 M |
| 07/01/2026 | $17.59 | $17.14 (-2.56%) | $17.59 | $16.99 | 242.01 K | $541.95 M |
| 06/30/2026 | $18.35 | $17.47 (-4.8%) | $18.54 | $17.31 | 375.20 K | $552.38 M |
| 06/29/2026 | $18.84 | $18.23 (-3.24%) | $19.01 | $18.04 | 305.30 K | $576.41 M |
| 06/26/2026 | $18.65 | $18.82 (0.91%) | $18.94 | $18.34 | 1.12 M | $595.07 M |
| 06/25/2026 | $18.92 | $18.78 (-0.74%) | $19.64 | $18.71 | 118.00 K | $593.80 M |
| 06/24/2026 | $19.13 | $18.86 (-1.41%) | $19.62 | $18.73 | 170.80 K | $596.33 M |
| 06/23/2026 | $18.56 | $19.07 (2.75%) | $19.36 | $18.47 | 242.30 K | $602.97 M |
| 06/22/2026 | $18.51 | $18.74 (1.24%) | $18.87 | $18.42 | 189.17 K | $592.54 M |
| 06/18/2026 | $18.55 | $18.46 (-0.49%) | $18.87 | $18.24 | 450.90 K | $583.69 M |
| 06/17/2026 | $18.20 | $18.37 (0.93%) | $18.66 | $18.16 | 181.80 K | $580.84 M |
| 06/16/2026 | $18.68 | $18.22 (-2.46%) | $18.69 | $18.22 | 128.50 K | $576.10 M |
| 06/15/2026 | $18.84 | $18.50 (-1.8%) | $19.02 | $18.45 | 89.33 K | $584.95 M |
| 06/12/2026 | $18.74 | $18.65 (-0.48%) | $19.24 | $18.65 | 135.63 K | $589.69 M |
| 06/11/2026 | $18.40 | $18.63 (1.25%) | $18.70 | $18.09 | 95.40 K | $589.06 M |
| 06/10/2026 | $18.59 | $18.17 (-2.26%) | $18.68 | $18.12 | 143.14 K | $574.52 M |
| 06/09/2026 | $18.11 | $18.54 (2.37%) | $18.71 | $17.83 | 171.50 K | $586.22 M |
| 06/08/2026 | $17.69 | $17.94 (1.41%) | $18.11 | $17.62 | 117.30 K | $567.24 M |
| 06/05/2026 | $18.48 | $17.61 (-4.71%) | $18.48 | $17.53 | 149.80 K | $556.81 M |
| 06/04/2026 | $17.71 | $18.48 (4.35%) | $18.59 | $17.67 | 178.05 K | $584.32 M |
| 06/03/2026 | $17.92 | $17.60 (-1.79%) | $18.06 | $17.33 | 159.25 K | $556.49 M |
| 06/02/2026 | $17.46 | $18.04 (3.32%) | $18.16 | $17.37 | 190.70 K | $570.41 M |
| 06/01/2026 | $17.56 | $17.46 (-0.57%) | $18.13 | $17.24 | 264.30 K | $552.07 M |
| 05/29/2026 | $17.45 | $17.58 (0.74%) | $17.81 | $17.20 | 172.52 K | $555.86 M |
| 05/28/2026 | $17.64 | $17.60 (-0.23%) | $17.90 | $17.36 | 137.17 K | $556.49 M |
| 05/27/2026 | $18.19 | $17.78 (-2.25%) | $18.43 | $17.62 | 182.30 K | $562.19 M |
| 05/26/2026 | $17.39 | $18.21 (4.72%) | $18.27 | $17.39 | 236.86 K | $575.78 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.
