We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mistras Group Inc | NYSE:MG | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.23 | -2.91% | 7.68 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.02 | 7.65 | 7.88 | 113,998 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7.68 | -0.23 | -2.91% | 7.65 | 8.02 | 113,998 |
| 20 Jun 2024 | 7.91 | 0.11 | 1.41% | 7.45 | 7.99 | 81,288 |
| 18 Jun 2024 | 7.80 | -0.23 | -2.86% | 7.53 | 8.17 | 112,930 |
| 17 Jun 2024 | 8.03 | -0.02 | -0.25% | 7.6211 | 8.10 | 42,232 |
| 14 Jun 2024 | 8.05 | -0.29 | -3.48% | 8.01 | 8.38 | 37,978 |
| 13 Jun 2024 | 8.34 | -0.06 | -0.71% | 8.26 | 8.60 | 34,330 |
| 12 Jun 2024 | 8.40 | 0.12 | 1.45% | 8.39 | 8.63 | 57,217 |
| 11 Jun 2024 | 8.28 | 0.00 | 0.00% | 8.17 | 8.34 | 30,392 |
| 10 Jun 2024 | 8.28 | -0.03 | -0.36% | 8.23 | 8.6499 | 45,287 |
| 07 Jun 2024 | 8.31 | -0.10 | -1.19% | 8.24 | 8.57 | 34,990 |
| 06 Jun 2024 | 8.41 | -0.10 | -1.18% | 8.33 | 8.59 | 40,901 |
| 05 Jun 2024 | 8.51 | 0.07 | 0.83% | 8.39 | 8.5199 | 30,871 |
| 04 Jun 2024 | 8.44 | -0.12 | -1.40% | 8.36 | 8.58 | 17,067 |
| 03 Jun 2024 | 8.56 | 0.01 | 0.12% | 8.456 | 8.71 | 46,486 |
| 31 May 2024 | 8.55 | 0.07 | 0.83% | 8.3961 | 8.55 | 39,235 |
| 30 May 2024 | 8.48 | -0.11 | -1.28% | 8.41 | 8.65 | 38,853 |
| 29 May 2024 | 8.59 | -0.15 | -1.72% | 8.57 | 8.77 | 48,787 |
| 28 May 2024 | 8.74 | 0.13 | 1.51% | 8.61 | 8.88 | 50,269 |
| 24 May 2024 | 8.61 | -0.02 | -0.23% | 8.54 | 8.72 | 30,103 |
| 23 May 2024 | 8.63 | -0.15 | -1.71% | 8.58 | 8.82 | 49,949 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.22 | 8.38 | 7.45 | 7.90 | 68,607 | -0.54 | -6.57% |
| 1 Month | 8.69 | 8.88 | 7.45 | 8.28 | 45,248 | -1.01 | -11.62% |
| 3 Months | 9.58 | 9.85 | 7.45 | 8.82 | 54,191 | -1.90 | -19.83% |
| 6 Months | 7.07 | 9.85 | 6.86 | 8.52 | 68,890 | 0.61 | 8.63% |
| 1 Year | 7.63 | 9.85 | 4.96 | 7.33 | 84,994 | 0.05 | 0.66% |
| 3 Years | 10.06 | 11.375 | 3.38 | 7.08 | 83,091 | -2.38 | -23.66% |
| 5 Years | 13.97 | 16.95 | 2.77 | 7.20 | 119,061 | -6.29 | -45.03% |
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
