5 DAY PERFORMANCE
-17.36%
1 MONTH PERFORMANCE
-18.80%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
+27.08%
YEAR-TO-DATE PERFORMANCE
+7.73%
1 YEAR PERFORMANCE
+6.67%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.39 | $11.57 (1.58%) | $11.70 | $11.27 | 151.20 K | $369.90 M |
| 12/05/2025 | $11.69 | $11.53 (-1.37%) | $11.89 | $11.46 | 118.35 K | $368.62 M |
| 12/04/2025 | $11.82 | $11.81 (-0.08%) | $11.93 | $11.75 | 106.50 K | $377.57 M |
| 12/03/2025 | $11.78 | $11.82 (0.34%) | $11.95 | $11.56 | 132.82 K | $377.89 M |
| 12/02/2025 | $12.00 | $11.70 (-2.5%) | $12.02 | $11.67 | 151.24 K | $374.06 M |
| 12/01/2025 | $11.93 | $12.00 (0.59%) | $12.09 | $11.78 | 178.10 K | $383.65 M |
| 11/28/2025 | $11.82 | $11.99 (1.44%) | $12.05 | $11.70 | 93.00 K | $383.33 M |
| 11/26/2025 | $11.86 | $11.86 (0%) | $12.10 | $11.86 | 93.23 K | $379.17 M |
| 11/25/2025 | $11.65 | $11.86 (1.8%) | $11.89 | $11.40 | 124.40 K | $379.17 M |
| 11/24/2025 | $11.70 | $11.50 (-1.71%) | $11.92 | $11.47 | 197.31 K | $367.66 M |
| 11/21/2025 | $11.41 | $11.78 (3.24%) | $11.85 | $11.22 | 214.24 K | $376.62 M |
| 11/20/2025 | $11.83 | $11.17 (-5.58%) | $11.97 | $11.13 | 196.80 K | $357.11 M |
| 11/19/2025 | $11.93 | $11.69 (-2.01%) | $11.98 | $11.52 | 148.61 K | $373.74 M |
| 11/18/2025 | $11.95 | $11.85 (-0.84%) | $12.09 | $11.79 | 120.90 K | $378.85 M |
| 11/17/2025 | $12.56 | $12.08 (-3.82%) | $12.65 | $12.04 | 167.94 K | $386.21 M |
| 11/14/2025 | $12.52 | $12.45 (-0.56%) | $12.74 | $12.41 | 150.60 K | $398.04 M |
| 11/13/2025 | $12.93 | $12.74 (-1.47%) | $13.07 | $12.54 | 201.20 K | $407.31 M |
| 11/12/2025 | $13.00 | $12.98 (-0.15%) | $13.29 | $12.50 | 336.39 K | $414.98 M |
| 11/11/2025 | $13.18 | $13.00 (-1.37%) | $13.43 | $12.75 | 212.20 K | $415.62 M |
| 11/10/2025 | $12.13 | $13.07 (7.75%) | $13.19 | $12.05 | 309.13 K | $417.86 M |
| 11/07/2025 | $11.53 | $12.02 (4.25%) | $12.06 | $11.47 | 258.91 K | $384.29 M |
| 11/06/2025 | $11.83 | $11.63 (-1.69%) | $11.83 | $11.30 | 197.60 K | $371.82 M |
| 11/05/2025 | $10.78 | $11.79 (9.37%) | $11.88 | $10.78 | 325.51 K | $376.93 M |
| 11/04/2025 | $9.48 | $9.57 (0.95%) | $9.86 | $9.45 | 90.90 K | $305.96 M |
| 11/03/2025 | $9.54 | $9.59 (0.52%) | $9.63 | $9.48 | 50.74 K | $300.75 M |
| 10/31/2025 | $9.62 | $9.54 (-0.83%) | $9.81 | $9.51 | 86.00 K | $298.30 M |
| 10/30/2025 | $9.54 | $9.72 (1.89%) | $9.80 | $9.54 | 99.03 K | $303.92 M |
| 10/29/2025 | $9.94 | $9.67 (-2.72%) | $10.08 | $9.59 | 99.74 K | $302.36 M |
| 10/28/2025 | $9.75 | $9.95 (2.05%) | $10.05 | $9.73 | 84.28 K | $311.12 M |
| 10/27/2025 | $10.06 | $9.78 (-2.78%) | $10.15 | $9.75 | 73.40 K | $305.80 M |
| 10/24/2025 | $10.09 | $10.03 (-0.59%) | $10.21 | $9.97 | 83.20 K | $313.62 M |
| 10/23/2025 | $9.74 | $9.92 (1.85%) | $10.05 | $9.74 | 76.70 K | $310.18 M |
| 10/22/2025 | $9.63 | $9.72 (0.93%) | $9.81 | $9.59 | 64.11 K | $303.92 M |
| 10/21/2025 | $9.74 | $9.65 (-0.92%) | $9.85 | $9.64 | 91.62 K | $301.74 M |
| 10/20/2025 | $9.63 | $9.81 (1.87%) | $9.82 | $9.55 | 90.81 K | $306.74 M |
| 10/17/2025 | $9.61 | $9.50 (-1.14%) | $9.75 | $9.50 | 102.81 K | $297.05 M |
| 10/16/2025 | $9.79 | $9.67 (-1.23%) | $9.79 | $9.61 | 82.93 K | $302.36 M |
| 10/15/2025 | $9.60 | $9.70 (1.04%) | $9.85 | $9.58 | 55.03 K | $303.30 M |
| 10/14/2025 | $9.44 | $9.56 (1.27%) | $9.69 | $9.44 | 77.74 K | $298.92 M |
| 10/13/2025 | $9.45 | $9.53 (0.85%) | $9.64 | $9.41 | 89.10 K | $297.98 M |
| 10/10/2025 | $9.51 | $9.39 (-1.26%) | $9.71 | $9.37 | 113.10 K | $293.61 M |
| 10/09/2025 | $9.72 | $9.56 (-1.65%) | $9.79 | $9.54 | 72.40 K | $298.92 M |
| 10/08/2025 | $9.67 | $9.76 (0.93%) | $9.78 | $9.65 | 89.80 K | $305.18 M |
| 10/07/2025 | $9.73 | $9.66 (-0.72%) | $9.83 | $9.62 | 77.40 K | $302.05 M |
| 10/06/2025 | $9.81 | $9.76 (-0.51%) | $9.93 | $9.71 | 86.20 K | $305.18 M |
| 10/03/2025 | $9.98 | $9.77 (-2.1%) | $10.14 | $9.71 | 103.55 K | $305.49 M |
| 10/02/2025 | $10.22 | $9.96 (-2.54%) | $10.51 | $9.93 | 137.95 K | $311.43 M |
| 10/01/2025 | $9.89 | $10.23 (3.44%) | $10.31 | $9.81 | 175.22 K | $319.87 M |
| 09/30/2025 | $9.97 | $9.84 (-1.3%) | $10.10 | $9.65 | 187.80 K | $307.68 M |
| 09/29/2025 | $9.75 | $9.90 (1.54%) | $10.07 | $9.66 | 169.31 K | $309.55 M |
| 09/26/2025 | $9.60 | $9.68 (0.83%) | $9.79 | $9.60 | 80.73 K | $302.67 M |
| 09/25/2025 | $9.61 | $9.58 (-0.31%) | $9.72 | $9.49 | 103.37 K | $299.55 M |
| 09/24/2025 | $9.93 | $9.67 (-2.62%) | $10.04 | $9.63 | 156.13 K | $302.36 M |
| 09/23/2025 | $9.79 | $9.91 (1.23%) | $9.95 | $9.69 | 133.01 K | $309.87 M |
| 09/22/2025 | $9.53 | $9.78 (2.62%) | $9.83 | $9.51 | 173.80 K | $305.80 M |
| 09/19/2025 | $9.80 | $9.53 (-2.76%) | $9.81 | $9.50 | 291.65 K | $297.98 M |
| 09/18/2025 | $9.42 | $9.83 (4.35%) | $9.97 | $9.42 | 129.20 K | $307.36 M |
| 09/17/2025 | $9.54 | $9.41 (-1.36%) | $9.62 | $9.35 | 117.00 K | $294.23 M |
| 09/16/2025 | $9.51 | $9.52 (0.11%) | $9.59 | $9.40 | 74.20 K | $297.67 M |
| 09/15/2025 | $9.49 | $9.55 (0.63%) | $9.60 | $9.44 | 146.02 K | $298.61 M |
| 09/12/2025 | $9.74 | $9.48 (-2.67%) | $9.75 | $9.44 | 73.90 K | $296.42 M |
| 09/11/2025 | $9.52 | $9.72 (2.1%) | $9.75 | $9.52 | 89.60 K | $303.92 M |
| 09/10/2025 | $9.54 | $9.53 (-0.1%) | $9.56 | $9.41 | 67.64 K | $297.98 M |
| 09/09/2025 | $9.69 | $9.53 (-1.65%) | $9.69 | $9.49 | 60.20 K | $297.98 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.
