5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-15.01%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+5.47%
Mistras Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.93 | $10.25 (3.22%) | $10.45 | $9.75 | 246,078 | $314.67 M |
| 03/11/2025 | $9.89 | $9.92 (0.3%) | $10.06 | $9.78 | 173,800 | $307.54 M |
| 03/10/2025 | $10.18 | $9.93 (-2.46%) | $10.55 | $9.87 | 229,200 | $307.85 M |
| 03/07/2025 | $10.36 | $10.36 (0%) | $10.71 | $10.31 | 169,906 | $321.18 M |
| 03/06/2025 | $9.99 | $10.31 (3.2%) | $10.79 | $9.66 | 325,200 | $319.63 M |
| 03/05/2025 | $9.28 | $9.19 (-0.97%) | $9.38 | $8.99 | 190,286 | $284.91 M |
| 03/04/2025 | $9.30 | $9.30 (0%) | $9.43 | $9.11 | 169,125 | $288.32 M |
| 03/03/2025 | $9.86 | $9.45 (-4.16%) | $9.92 | $9.34 | 130,904 | $292.97 M |
| 02/28/2025 | $9.68 | $9.84 (1.65%) | $9.88 | $9.68 | 78,113 | $305.06 M |
| 02/27/2025 | $9.78 | $9.70 (-0.82%) | $9.81 | $9.66 | 101,900 | $300.72 M |
| 02/26/2025 | $9.80 | $9.77 (-0.31%) | $9.95 | $9.71 | 74,600 | $302.89 M |
| 02/25/2025 | $9.79 | $9.84 (0.51%) | $9.95 | $9.77 | 144,143 | $305.06 M |
| 02/24/2025 | $9.95 | $9.78 (-1.71%) | $10.02 | $9.78 | 132,100 | $303.20 M |
| 02/21/2025 | $10.18 | $9.89 (-2.85%) | $10.18 | $9.89 | 97,100 | $306.61 M |
| 02/20/2025 | $10.03 | $10.08 (0.5%) | $10.13 | $9.93 | 72,100 | $312.50 M |
| 02/19/2025 | $10.03 | $10.09 (0.6%) | $10.10 | $9.87 | 63,431 | $312.81 M |
| 02/18/2025 | $10.09 | $10.11 (0.2%) | $10.14 | $10.00 | 109,841 | $313.43 M |
| 02/14/2025 | $10.21 | $10.08 (-1.27%) | $10.27 | $10.03 | 54,708 | $312.50 M |
| 02/13/2025 | $10.04 | $10.12 (0.8%) | $10.13 | $9.91 | 67,900 | $313.74 M |
| 02/12/2025 | $9.96 | $9.92 (-0.4%) | $10.02 | $9.77 | 71,400 | $307.54 M |
| 02/11/2025 | $9.95 | $10.08 (1.31%) | $10.10 | $9.86 | 59,103 | $312.50 M |
| 02/10/2025 | $10.14 | $10.03 (-1.08%) | $10.17 | $10.01 | 70,937 | $310.95 M |
| 02/07/2025 | $10.03 | $10.03 (0%) | $10.07 | $9.87 | 58,013 | $310.95 M |
| 02/06/2025 | $10.05 | $10.04 (-0.1%) | $10.06 | $9.93 | 42,600 | $311.26 M |
| 02/05/2025 | $10.04 | $10.04 (0%) | $10.08 | $10.00 | 61,232 | $311.26 M |
| 02/04/2025 | $9.68 | $9.95 (2.79%) | $10.00 | $9.68 | 64,823 | $308.47 M |
| 02/03/2025 | $9.77 | $9.72 (-0.51%) | $9.87 | $9.63 | 77,608 | $301.34 M |
| 01/31/2025 | $10.04 | $9.92 (-1.2%) | $10.13 | $9.91 | 102,707 | $307.54 M |
| 01/30/2025 | $10.07 | $10.06 (-0.1%) | $10.20 | $9.97 | 92,504 | $311.88 M |
| 01/29/2025 | $10.01 | $9.96 (-0.5%) | $10.07 | $9.85 | 106,941 | $308.78 M |
| 01/28/2025 | $9.94 | $10.01 (0.7%) | $10.08 | $9.91 | 127,201 | $310.33 M |
| 01/27/2025 | $9.96 | $9.95 (-0.1%) | $10.16 | $9.91 | 182,531 | $308.47 M |
| 01/24/2025 | $9.89 | $10.06 (1.72%) | $10.14 | $9.89 | 138,234 | $311.88 M |
| 01/23/2025 | $9.64 | $9.90 (2.7%) | $9.94 | $9.64 | 119,600 | $306.92 M |
| 01/22/2025 | $9.80 | $9.69 (-1.12%) | $9.92 | $9.65 | 215,700 | $300.41 M |
| 01/21/2025 | $9.73 | $9.83 (1.03%) | $10.01 | $9.67 | 142,726 | $304.75 M |
| 01/17/2025 | $9.57 | $9.61 (0.42%) | $9.68 | $9.52 | 96,800 | $297.93 M |
| 01/16/2025 | $9.47 | $9.49 (0.21%) | $9.56 | $9.44 | 83,300 | $294.21 M |
| 01/15/2025 | $9.48 | $9.50 (0.21%) | $9.67 | $9.35 | 83,094 | $294.52 M |
| 01/14/2025 | $9.10 | $9.21 (1.21%) | $9.24 | $9.04 | 84,900 | $285.53 M |
| 01/13/2025 | $8.88 | $9.05 (1.91%) | $9.08 | $8.85 | 90,801 | $280.57 M |
| 01/10/2025 | $8.86 | $8.98 (1.35%) | $9.03 | $8.83 | 144,131 | $278.40 M |
| 01/08/2025 | $8.91 | $8.97 (0.67%) | $8.98 | $8.78 | 102,000 | $278.09 M |
| 01/07/2025 | $9.17 | $8.90 (-2.94%) | $9.22 | $8.83 | 93,300 | $275.92 M |
| 01/06/2025 | $9.12 | $9.06 (-0.66%) | $9.33 | $9.06 | 123,747 | $280.88 M |
| 01/03/2025 | $8.90 | $9.10 (2.25%) | $9.13 | $8.88 | 72,700 | $282.12 M |
| 01/02/2025 | $9.15 | $8.88 (-2.95%) | $9.23 | $8.81 | 141,700 | $275.30 M |
| 12/31/2024 | $9.04 | $9.06 (0.22%) | $9.20 | $8.98 | 513,439 | $280.88 M |
| 12/30/2024 | $8.94 | $8.99 (0.56%) | $9.05 | $8.80 | 126,330 | $278.71 M |
| 12/27/2024 | $9.05 | $8.95 (-1.1%) | $9.08 | $8.72 | 117,500 | $277.47 M |
| 12/26/2024 | $8.80 | $9.09 (3.3%) | $9.13 | $8.64 | 198,418 | $281.81 M |
| 12/24/2024 | $8.76 | $8.77 (0.11%) | $8.90 | $8.64 | 111,044 | $271.89 M |
| 12/23/2024 | $8.89 | $8.89 (0%) | $8.97 | $8.59 | 94,100 | $275.61 M |
| 12/20/2024 | $8.69 | $8.88 (2.19%) | $9.02 | $8.69 | 191,020 | $275.30 M |
| 12/19/2024 | $9.05 | $8.80 (-2.76%) | $9.14 | $8.77 | 451,900 | $272.82 M |
| 12/18/2024 | $9.07 | $8.92 (-1.65%) | $9.41 | $8.89 | 183,700 | $276.54 M |
| 12/17/2024 | $9.22 | $9.08 (-1.52%) | $9.34 | $9.00 | 75,828 | $281.50 M |
| 12/16/2024 | $8.82 | $9.24 (4.76%) | $9.27 | $8.80 | 125,431 | $286.46 M |
| 12/13/2024 | $9.00 | $9.01 (0.11%) | $9.07 | $8.95 | 130,638 | $279.33 M |
| 12/12/2024 | $9.18 | $9.09 (-0.98%) | $9.19 | $9.01 | 86,900 | $281.81 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.
