5 DAY PERFORMANCE
-25.69%
1 MONTH PERFORMANCE
-19.49%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
+7.67%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+79.82%
Mistras Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $17.37 | $17.28 (-0.52%) | $17.40 | $17.17 | 122.60 K | $546.38 M |
| 05/21/2026 | $16.97 | $17.20 (1.36%) | $17.25 | $16.65 | 142.20 K | $543.85 M |
| 05/20/2026 | $16.83 | $17.01 (1.07%) | $17.07 | $16.65 | 175.33 K | $537.84 M |
| 05/19/2026 | $16.95 | $16.76 (-1.12%) | $17.11 | $16.69 | 105.63 K | $529.93 M |
| 05/18/2026 | $17.01 | $17.21 (1.18%) | $17.61 | $16.73 | 201.56 K | $544.16 M |
| 05/15/2026 | $16.77 | $17.00 (1.37%) | $17.05 | $16.40 | 222.30 K | $537.52 M |
| 05/14/2026 | $17.31 | $16.94 (-2.14%) | $17.45 | $16.83 | 171.10 K | $535.63 M |
| 05/13/2026 | $16.93 | $17.18 (1.48%) | $17.41 | $16.64 | 287.34 K | $543.21 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 | $596.97 M |
| 04/29/2026 | $18.85 | $18.49 (-1.91%) | $19.36 | $18.10 | 172.10 K | $584.64 M |
| 04/28/2026 | $18.97 | $18.83 (-0.74%) | $19.05 | $18.80 | 113.00 K | $595.39 M |
| 04/27/2026 | $18.99 | $18.93 (-0.32%) | $19.36 | $18.90 | 123.33 K | $598.55 M |
| 04/24/2026 | $18.87 | $18.91 (0.21%) | $19.05 | $18.48 | 142.19 K | $597.92 M |
| 04/23/2026 | $18.56 | $18.85 (1.56%) | $19.35 | $18.56 | 206.50 K | $596.02 M |
| 04/22/2026 | $17.98 | $18.54 (3.11%) | $18.68 | $17.98 | 193.01 K | $586.22 M |
| 04/21/2026 | $17.86 | $17.87 (0.06%) | $18.28 | $17.79 | 190.10 K | $565.03 M |
| 04/20/2026 | $17.85 | $17.90 (0.28%) | $18.23 | $17.74 | 185.72 K | $565.98 M |
| 04/17/2026 | $17.54 | $17.85 (1.77%) | $18.17 | $17.30 | 226.54 K | $564.40 M |
| 04/16/2026 | $16.96 | $17.19 (1.36%) | $17.58 | $16.96 | 131.96 K | $543.53 M |
| 04/15/2026 | $17.04 | $16.99 (-0.29%) | $17.22 | $16.85 | 87.70 K | $537.21 M |
| 04/14/2026 | $17.12 | $17.11 (-0.06%) | $17.35 | $17.09 | 133.02 K | $541.00 M |
| 04/13/2026 | $16.70 | $17.05 (2.1%) | $17.26 | $16.56 | 175.60 K | $539.10 M |
| 04/10/2026 | $16.89 | $16.70 (-1.12%) | $17.07 | $16.44 | 147.53 K | $528.04 M |
| 04/09/2026 | $15.95 | $16.85 (5.64%) | $16.90 | $15.91 | 233.30 K | $532.78 M |
| 04/08/2026 | $15.92 | $15.98 (0.38%) | $16.18 | $15.69 | 124.92 K | $505.27 M |
| 04/07/2026 | $15.34 | $15.48 (0.91%) | $15.59 | $15.16 | 95.23 K | $489.46 M |
| 04/06/2026 | $15.35 | $15.51 (1.04%) | $15.61 | $15.30 | 107.70 K | $490.41 M |
| 04/02/2026 | $15.01 | $15.30 (1.93%) | $15.40 | $14.91 | 74.70 K | $483.77 M |
| 04/01/2026 | $14.94 | $15.26 (2.14%) | $15.45 | $14.80 | 95.50 K | $482.51 M |
| 03/31/2026 | $14.86 | $14.78 (-0.54%) | $15.00 | $14.56 | 85.24 K | $467.33 M |
| 03/30/2026 | $14.72 | $14.60 (-0.82%) | $14.87 | $14.45 | 104.60 K | $461.64 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.
