MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MG — Mistras Group Inc.
NYSEMistras Group Inc.
$21.03
+0.40(+1.94%)
- O
- 20.81
- H
- 21.07
- L
- 20.73
- V
- 342.69K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.03
Period Return+126.62%
Period High$21.77
Period Low$7.06
Avg Daily Volume184.5K
Total Trading Days365
MG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.81 | $21.07 | $20.73 | $21.03 | +$0.40 | +1.94% | 342,695 | $20.95 | $20.73 $21.07 |
| Oct 5, 2026 | $20.65 | $20.70 | $20.36 | $20.63 | $-0.02 | -0.10% | 435,030 | $20.59 | $20.36 $20.70 |
| Oct 2, 2026 | $20.85 | $20.85 | $20.60 | $20.65 | +$0.02 | +0.10% | 344,298 | $20.68 | $20.60 $20.85 |
| Oct 1, 2026 | $21.37 | $21.37 | $20.50 | $20.63 | $-0.43 | -2.04% | 483,047 | $20.62 | $20.50 $21.37 |
| Sep 30, 2026 | $21.30 | $21.30 | $20.99 | $21.06 | $-0.28 | -1.31% | 365,851 | $21.09 | $20.99 $21.30 |
| Sep 29, 2026 | $21.48 | $21.50 | $21.20 | $21.34 | $-0.25 | -1.16% | 251,514 | $21.29 | $21.20 $21.50 |
| Sep 28, 2026 | $21.53 | $21.59 | $21.15 | $21.59 | +$0.07 | +0.33% | 293,960 | $21.46 | $21.15 $21.59 |
| Sep 25, 2026 | $21.39 | $21.77 | $21.33 | $21.52 | +$0.14 | +0.65% | 366,203 | $21.61 | $21.33 $21.77 |
| Sep 24, 2026 | $20.95 | $21.57 | $20.82 | $21.38 | +$0.44 | +2.10% | 608,343 | $21.30 | $20.82 $21.57 |
| Sep 23, 2026 | $20.82 | $21.08 | $20.51 | $20.94 | +$0.07 | +0.34% | 509,309 | $20.88 | $20.51 $21.08 |
| Sep 22, 2026 | $21.21 | $21.26 | $20.82 | $20.87 | $-0.12 | -0.57% | 730,921 | $20.98 | $20.82 $21.26 |
| Sep 21, 2026 | $20.76 | $21.00 | $20.55 | $20.99 | +$0.24 | +1.16% | 939,656 | $20.80 | $20.55 $21.00 |
| Sep 18, 2026 | $20.66 | $21.32 | $20.65 | $20.75 | +$0.91 | +4.59% | 2,562,111 | $20.81 | $20.65 $21.32 |
| Sep 17, 2026 | $19.59 | $20.40 | $19.59 | $19.84 | +$0.48 | +2.48% | 1,022,414 | $19.98 | $19.59 $20.40 |
| Sep 16, 2026 | $19.80 | $19.87 | $19.32 | $19.36 | $-0.30 | -1.53% | 343,158 | $19.49 | $19.32 $19.87 |
| Sep 15, 2026 | $19.51 | $19.73 | $19.43 | $19.66 | +$0.13 | +0.67% | 166,127 | $19.58 | $19.43 $19.73 |
| Sep 14, 2026 | $19.71 | $19.75 | $19.15 | $19.53 | $-0.28 | -1.41% | 218,390 | $19.51 | $19.15 $19.75 |
| Sep 11, 2026 | $19.56 | $19.99 | $19.43 | $19.81 | +$0.46 | +2.38% | 231,133 | $19.78 | $19.43 $19.99 |
| Sep 10, 2026 | $19.73 | $19.83 | $19.33 | $19.35 | $-0.63 | -3.15% | 298,573 | $19.50 | $19.33 $19.83 |
| Sep 9, 2026 | $19.50 | $20.09 | $19.31 | $19.98 | +$0.56 | +2.88% | 308,470 | $19.74 | $19.31 $20.09 |
| Sep 8, 2026 | $19.16 | $19.55 | $19.04 | $19.42 | +$0.30 | +1.57% | 187,507 | $19.41 | $19.04 $19.55 |
| Sep 4, 2026 | $18.92 | $19.40 | $18.63 | $19.12 | +$0.06 | +0.31% | 167,250 | $19.13 | $18.63 $19.40 |
| Sep 3, 2026 | $19.30 | $19.33 | $18.93 | $19.06 | $-0.33 | -1.70% | 212,840 | $19.10 | $18.93 $19.33 |
| Sep 2, 2026 | $18.62 | $19.58 | $18.54 | $19.39 | +$0.83 | +4.47% | 295,728 | $19.28 | $18.54 $19.58 |
| Sep 1, 2026 | $18.51 | $18.73 | $18.31 | $18.56 | $-0.20 | -1.07% | 140,657 | $18.57 | $18.31 $18.73 |
| Aug 31, 2026 | $18.40 | $18.96 | $18.17 | $18.76 | +$0.27 | +1.46% | 197,394 | $18.64 | $18.17 $18.96 |
| Aug 28, 2026 | $19.33 | $19.42 | $18.48 | $18.49 | $-0.76 | -3.95% | 153,543 | $18.65 | $18.48 $19.42 |
| Aug 27, 2026 | $18.73 | $19.32 | $18.50 | $19.25 | +$0.45 | +2.39% | 257,186 | $19.08 | $18.50 $19.32 |
| Aug 26, 2026 | $18.81 | $19.21 | $18.43 | $18.80 | $-0.19 | -1.00% | 196,151 | $18.74 | $18.43 $19.21 |
| Aug 25, 2026 | $19.12 | $19.29 | $18.73 | $18.99 | $-0.11 | -0.58% | 137,624 | $18.95 | $18.73 $19.29 |