Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Mistras Group Inc | MG | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.26 | 2.87% | 9.33 | 07:52:53 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.99 | 8.965 | 9.37 | 9.33 | 9.07 |
MG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.32 | 9.7699 | 8.74 | 9.12 | 80,158 | 0.01 | 0.11% |
| 1 Month | 9.10 | 9.85 | 8.66 | 9.10 | 61,930 | 0.23 | 2.53% |
| 3 Months | 8.47 | 9.85 | 8.19 | 9.00 | 76,072 | 0.86 | 10.15% |
| 6 Months | 5.89 | 9.85 | 5.835 | 8.15 | 72,691 | 3.44 | 58.40% |
| 1 Year | 6.79 | 9.85 | 4.96 | 7.25 | 89,907 | 2.54 | 37.41% |
| 3 Years | 10.73 | 11.7848 | 3.38 | 7.19 | 84,849 | -1.40 | -13.05% |
| 5 Years | 12.67 | 16.95 | 2.77 | 7.28 | 119,475 | -3.34 | -26.36% |
MG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.33 | 0.26 | 2.87% | 8.99 | 9.37 | 8.965 | 57,286 |
| 09 May 2024 | 9.07 | 0.27 | 3.07% | 8.78 | 9.08 | 8.74 | 75,950 |
| 08 May 2024 | 8.80 | -0.15 | -1.68% | 8.99 | 9.05 | 8.77 | 60,719 |
| 07 May 2024 | 8.95 | -0.50 | -5.29% | 9.40 | 9.40 | 8.95 | 80,442 |
| 04 May 2024 | 9.45 | 0.21 | 2.27% | 9.45 | 9.7699 | 9.35 | 71,779 |
| 03 May 2024 | 9.24 | 0.12 | 1.32% | 9.32 | 9.45 | 8.90 | 111,898 |
| 02 May 2024 | 9.12 | 0.37 | 4.23% | 8.67 | 9.25 | 8.67 | 87,797 |
| 01 May 2024 | 8.75 | -0.19 | -2.13% | 8.89 | 8.94 | 8.66 | 49,352 |
| 30 Apr 2024 | 8.94 | -0.01 | -0.11% | 8.99 | 9.08 | 8.81 | 51,687 |
| 27 Apr 2024 | 8.95 | 0.13 | 1.47% | 8.85 | 9.1399 | 8.815 | 16,710 |
| 26 Apr 2024 | 8.82 | -0.11 | -1.23% | 8.7927 | 8.896 | 8.76 | 30,727 |
| 25 Apr 2024 | 8.93 | -0.31 | -3.35% | 9.15 | 9.1991 | 8.81 | 74,819 |
| 24 Apr 2024 | 9.24 | 0.12 | 1.32% | 9.07 | 9.28 | 9.05 | 41,472 |
| 23 Apr 2024 | 9.12 | 0.04 | 0.44% | 9.11 | 9.36 | 9.07 | 54,030 |
| 20 Apr 2024 | 9.08 | 0.14 | 1.57% | 8.89 | 9.10 | 8.86 | 46,920 |
| 19 Apr 2024 | 8.94 | -0.16 | -1.76% | 9.17 | 9.17 | 8.74 | 67,129 |
| 18 Apr 2024 | 9.10 | -0.21 | -2.26% | 9.31 | 9.31 | 9.01 | 31,775 |
| 17 Apr 2024 | 9.31 | 0.12 | 1.31% | 9.15 | 9.85 | 9.065 | 98,684 |
| 16 Apr 2024 | 9.19 | 0.14 | 1.55% | 9.00 | 9.31 | 8.85 | 92,391 |
| 13 Apr 2024 | 9.05 | -0.29 | -3.10% | 9.21 | 9.24 | 8.93 | 35,251 |
| 12 Apr 2024 | 9.34 | 0.19 | 2.08% | 9.10 | 9.39 | 9.00 | 55,240 |
| 11 Apr 2024 | 9.15 | -0.20 | -2.14% | 9.16 | 9.40 | 8.94 | 71,088 |
