We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|
| 0.01 | 0.11% | 8.98 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.03 | 8.83 | 8.86 | 144,131 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 8.98 | 0.01 | 0.11% | 8.83 | 9.03 | 144,131 |
| 08 Jan 2025 | 8.97 | 0.07 | 0.79% | 8.78 | 8.98 | 101,963 |
| 07 Jan 2025 | 8.90 | -0.16 | -1.77% | 8.83 | 9.22 | 93,283 |
| 06 Jan 2025 | 9.06 | -0.04 | -0.44% | 9.06 | 9.33 | 123,747 |
| 03 Jan 2025 | 9.10 | 0.22 | 2.48% | 8.88 | 9.13 | 72,686 |
| 02 Jan 2025 | 8.88 | -0.18 | -1.99% | 8.81 | 9.23 | 141,654 |
| 31 Dec 2024 | 9.06 | 0.07 | 0.78% | 8.98 | 9.20 | 513,439 |
| 30 Dec 2024 | 8.99 | 0.04 | 0.45% | 8.80 | 9.05 | 126,330 |
| 27 Dec 2024 | 8.95 | -0.14 | -1.54% | 8.72 | 9.0784 | 117,472 |
| 26 Dec 2024 | 9.09 | 0.32 | 3.65% | 8.64 | 9.13 | 198,418 |
| 24 Dec 2024 | 8.77 | -0.12 | -1.35% | 8.64 | 8.90 | 111,044 |
| 23 Dec 2024 | 8.89 | 0.01 | 0.11% | 8.59 | 8.97 | 94,066 |
| 20 Dec 2024 | 8.88 | 0.08 | 0.91% | 8.69 | 9.02 | 191,020 |
| 19 Dec 2024 | 8.80 | -0.12 | -1.35% | 8.77 | 9.1388 | 451,880 |
| 18 Dec 2024 | 8.92 | -0.16 | -1.76% | 8.885 | 9.41 | 183,672 |
| 17 Dec 2024 | 9.08 | -0.16 | -1.73% | 9.00 | 9.34 | 75,828 |
| 16 Dec 2024 | 9.24 | 0.23 | 2.55% | 8.8001 | 9.27 | 125,431 |
| 13 Dec 2024 | 9.01 | -0.08 | -0.88% | 8.9501 | 9.07 | 130,638 |
| 12 Dec 2024 | 9.09 | -0.08 | -0.87% | 9.01 | 9.19 | 86,772 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.94 | 9.33 | 8.78 | 9.01 | 94,868 | 0.04 | 0.45% |
| 1 Month | 9.07 | 9.41 | 8.64 | 8.96 | 163,945 | -0.09 | -0.99% |
| 3 Months | 12.30 | 12.34 | 8.10 | 9.24 | 146,958 | -3.32 | -26.99% |
| 6 Months | 8.20 | 12.435 | 8.09 | 10.10 | 142,880 | 0.78 | 9.51% |
| 1 Year | 7.66 | 12.435 | 7.415 | 9.62 | 106,070 | 1.32 | 17.23% |
| 3 Years | 7.53 | 12.435 | 3.38 | 7.52 | 94,106 | 1.45 | 19.26% |
| 5 Years | 13.54 | 14.17 | 2.77 | 6.86 | 122,901 | -4.56 | -33.68% |
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
