Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mistras Group Inc | NYSE:MG | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.12 | 1.31% | 9.27 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.32 | 9.17 | 9.21 | 86,826 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 9.27 | 0.12 | 1.31% | 9.17 | 9.32 | 86,826 |
| 21 Nov 2024 | 9.15 | 0.13 | 1.44% | 9.03 | 9.30 | 128,984 |
| 20 Nov 2024 | 9.02 | -0.10 | -1.10% | 8.88 | 9.125 | 148,131 |
| 19 Nov 2024 | 9.12 | 0.35 | 3.99% | 8.67 | 9.135 | 140,272 |
| 18 Nov 2024 | 8.77 | -0.19 | -2.12% | 8.755 | 9.01 | 173,460 |
| 15 Nov 2024 | 8.96 | -0.05 | -0.55% | 8.90 | 9.075 | 117,815 |
| 14 Nov 2024 | 9.01 | -0.06 | -0.66% | 8.95 | 9.19 | 147,224 |
| 13 Nov 2024 | 9.07 | -0.11 | -1.20% | 9.05 | 9.38 | 107,513 |
| 12 Nov 2024 | 9.18 | -0.30 | -3.16% | 9.163 | 9.474 | 180,844 |
| 11 Nov 2024 | 9.48 | 0.12 | 1.28% | 9.41 | 9.56 | 136,961 |
| 08 Nov 2024 | 9.36 | 0.26 | 2.86% | 9.06 | 9.37 | 133,408 |
| 07 Nov 2024 | 9.10 | -0.03 | -0.33% | 8.84 | 9.22 | 230,256 |
| 06 Nov 2024 | 9.13 | 0.36 | 4.10% | 8.9501 | 9.64 | 269,130 |
| 05 Nov 2024 | 8.77 | 0.37 | 4.40% | 8.29 | 8.77 | 181,036 |
| 04 Nov 2024 | 8.40 | -0.33 | -3.78% | 8.263 | 8.76 | 377,787 |
| 01 Nov 2024 | 8.73 | 0.28 | 3.31% | 8.52 | 8.97 | 338,581 |
| 31 Oct 2024 | 8.45 | -2.65 | -23.87% | 8.10 | 9.43 | 375,084 |
| 30 Oct 2024 | 11.10 | -0.17 | -1.51% | 10.91 | 11.35 | 157,072 |
| 29 Oct 2024 | 11.27 | 0.16 | 1.44% | 11.0046 | 11.45 | 129,636 |
| 28 Oct 2024 | 11.11 | 0.37 | 3.45% | 10.64 | 11.15 | 128,741 |
| 25 Oct 2024 | 10.74 | -0.13 | -1.20% | 10.69 | 10.95 | 83,265 |
| 24 Oct 2024 | 10.87 | -0.31 | -2.77% | 10.83 | 11.21 | 92,848 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.07 | 9.30 | 8.67 | 8.99 | 141,732 | 0.20 | 2.21% |
| 1 Month | 10.89 | 11.45 | 8.10 | 9.19 | 184,260 | -1.62 | -14.88% |
| 3 Months | 11.77 | 12.435 | 8.10 | 10.42 | 157,087 | -2.50 | -21.24% |
| 6 Months | 8.79 | 12.435 | 7.45 | 10.19 | 124,763 | 0.48 | 5.46% |
| 1 Year | 6.46 | 12.435 | 6.295 | 9.49 | 99,450 | 2.81 | 43.50% |
| 3 Years | 8.89 | 12.435 | 3.38 | 7.45 | 92,389 | 0.38 | 4.27% |
| 5 Years | 13.14 | 14.71 | 2.77 | 6.95 | 122,273 | -3.87 | -29.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
