Skip to main content
MG logo

Mistras Group, Inc.

MGNYSEIndustrialsSecurity & Protection Services

$21.53Today:- (-)1Y +115.93%

As of Oct 23, 2026 close

Market cap
$708.85M
P/E (TTM)
26.28
Forward P/E
12.88
Dividend yield
-
52-week range
$9.45$21.92
Volume (live)
-
Avg. volume (3M)
445.93K

Mistras Group (MG) Historical Stock Prices

Analyze Mistras Group (MG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mistras Group (MG) Interactive Price Chart

Interactive historical price chart showing Mistras Group stock price movements and trends across multiple time periods.

Loading chart...

MG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.2721.8221.2621.5321.53160.01K
Oct 22, 202621.4021.5221.1021.4221.42199.44K
Oct 21, 202621.6821.6821.2621.3121.31207.15K
Oct 20, 202621.4521.6621.4521.6021.60163.01K
Oct 19, 202621.5221.9221.3921.4421.44200.55K
Oct 16, 202620.9921.7020.9921.4621.46384.82K
Oct 15, 202620.7720.8920.5520.6720.67222.04K
Oct 14, 202620.6620.8420.5520.6920.69295.06K
Oct 13, 202620.8220.8620.5820.8420.84371.10K
Oct 12, 202620.6720.8220.6520.6620.66347.96K
Oct 9, 202620.6720.9820.6320.7720.77387.59K
Oct 8, 202620.6820.8820.5220.7020.70212.71K
Oct 7, 202620.8520.9120.7220.8820.88274.92K
Oct 6, 202620.8121.0720.7321.0321.03342.70K
Oct 5, 202620.6520.7020.3620.6320.63435.02K
Oct 2, 202620.8520.8520.6020.6520.65344.30K
Oct 1, 202621.3721.3720.5020.6320.63483.04K
Sep 30, 202621.3021.3020.9921.0621.06362.04K
Sep 29, 202621.4821.5021.2021.3421.34251.51K
Sep 28, 202621.5321.5921.1521.5921.59293.96K
Sep 25, 202621.3921.7721.3321.5221.52365.39K
Sep 24, 202620.9521.5720.8221.3821.38608.21K
Sep 23, 202620.8221.0820.5120.9420.94509.23K
Sep 22, 202621.2121.2620.8220.8720.87724.64K
Sep 21, 202620.7621.0020.5520.9920.99939.54K
Sep 18, 202620.6621.3220.6520.7520.752.55M
Sep 17, 202619.5920.4019.5919.8419.841.02M
Sep 16, 202619.8019.8619.3219.3619.36342.12K
Sep 15, 202619.5119.7319.4319.6619.66166.13K
Sep 14, 202619.7119.7519.1519.5319.53218.41K
Sep 11, 202619.5619.9919.4319.8119.81231.13K
Sep 10, 202619.7319.8219.3319.3519.35298.56K
Sep 9, 202619.5020.0919.3119.9819.98308.41K
Sep 8, 202619.1619.5519.0419.4219.42187.35K
Sep 4, 202618.9219.4018.6319.1219.12167.25K
Sep 3, 202619.3019.3318.9319.0619.06212.79K
Sep 2, 202618.6219.5718.5419.3919.39295.73K
Sep 1, 202618.5118.7318.3118.5618.56140.66K
Aug 31, 202618.4018.9618.1718.7618.76197.14K
Aug 28, 202619.3319.4218.4818.4918.49153.54K
Aug 27, 202618.7319.3218.5019.2519.25257.18K
Aug 26, 202618.8119.2118.4318.8018.80196.15K
Aug 25, 202619.1219.2918.7318.9918.99137.62K
Aug 24, 202618.8619.2518.1819.1019.10171.85K
Aug 21, 202619.4719.6018.6618.9618.96360.49K
Aug 20, 202619.0920.2019.0919.5119.51400.12K
Aug 19, 202618.3719.5518.0719.4519.45426.32K
Aug 18, 202618.0818.2817.8218.2018.20244.50K
Aug 17, 202617.8918.2617.7318.1418.14189.13K
Aug 14, 202618.2718.4617.9318.1018.10193.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.