Mistras Group Inc Common Stock (MG)

Historical Prices For Mistras Group Inc Common Stock (MG)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	9.48	9.86	9.45	9.57	90,797	9.57
11/03/2025	9.54	9.63	9.48	9.59	50,637	9.59
10/31/2025	9.62	9.81	9.51	9.54	85,957	9.54
10/30/2025	9.54	9.80	9.54	9.72	99,029	9.72
10/29/2025	9.94	10.08	9.59	9.67	99,738	9.67
10/28/2025	9.75	10.05	9.73	9.95	84,282	9.95
10/27/2025	10.06	10.15	9.75	9.78	73,361	9.78
10/24/2025	10.09	10.21	9.97	10.03	83,191	10.03
10/23/2025	9.74	10.04	9.74	9.92	76,692	9.92
10/22/2025	9.63	9.81	9.59	9.72	64,105	9.72
10/21/2025	9.74	9.85	9.64	9.65	91,624	9.65
10/20/2025	9.63	9.82	9.54	9.81	90,805	9.81
10/17/2025	9.61	9.75	9.50	9.50	102,805	9.50
10/16/2025	9.79	9.79	9.61	9.67	82,933	9.67
10/15/2025	9.60	9.85	9.58	9.70	55,031	9.70
10/14/2025	9.44	9.69	9.44	9.56	77,738	9.56
10/13/2025	9.45	9.64	9.41	9.53	89,094	9.53
10/10/2025	9.51	9.71	9.37	9.39	113,089	9.39
10/09/2025	9.72	9.79	9.54	9.56	72,402	9.56
10/08/2025	9.67	9.78	9.65	9.76	89,767	9.76
10/07/2025	9.73	9.83	9.62	9.66	77,392	9.66
10/06/2025	9.81	9.93	9.71	9.76	86,155	9.76
10/03/2025	9.98	10.14	9.71	9.77	103,545	9.77
10/02/2025	10.22	10.51	9.93	9.96	137,946	9.96
10/01/2025	9.89	10.30	9.81	10.23	175,218	10.23
9/30/2025	9.97	10.10	9.65	9.84	187,791	9.84
9/29/2025	9.75	10.07	9.66	9.90	169,313	9.90
9/26/2025	9.60	9.79	9.60	9.68	83,780	9.68
9/25/2025	9.61	9.72	9.49	9.58	103,366	9.58
9/24/2025	9.93	10.04	9.63	9.67	156,127	9.67
9/23/2025	9.79	9.95	9.69	9.91	133,012	9.91
9/22/2025	9.53	9.83	9.51	9.78	173,774	9.78
9/19/2025	9.80	9.80	9.50	9.53	291,646	9.53
9/18/2025	9.42	9.97	9.42	9.83	129,197	9.83
9/17/2025	9.54	9.62	9.35	9.41	116,953	9.41
9/16/2025	9.51	9.59	9.40	9.52	74,197	9.52
9/15/2025	9.49	9.60	9.44	9.55	146,015	9.55
9/12/2025	9.74	9.75	9.44	9.48	73,894	9.48
9/11/2025	9.52	9.75	9.52	9.72	89,578	9.72
9/10/2025	9.54	9.56	9.41	9.53	67,642	9.53
9/09/2025	9.69	9.69	9.49	9.53	60,171	9.53
9/08/2025	9.75	9.81	9.67	9.71	86,335	9.71
9/05/2025	9.84	9.86	9.63	9.73	93,364	9.73
9/04/2025	9.49	9.80	9.43	9.79	113,022	9.79
9/03/2025	9.59	9.59	9.43	9.46	131,870	9.46
9/02/2025	9.48	9.65	9.44	9.56	80,927	9.56
8/29/2025	9.52	9.60	9.44	9.56	94,498	9.56
8/28/2025	9.65	9.66	9.46	9.49	83,943	9.49
8/27/2025	9.50	9.77	9.50	9.64	104,814	9.64
8/26/2025	9.41	9.58	9.41	9.52	72,829	9.52
8/25/2025	9.56	9.61	9.41	9.43	93,411	9.43
8/22/2025	9.25	9.99	9.24	9.61	242,446	9.61
8/21/2025	9.15	9.29	9.09	9.23	72,269	9.23
8/20/2025	9.07	9.20	8.96	9.18	96,458	9.18
8/19/2025	9.19	9.32	9.03	9.09	93,725	9.09
8/18/2025	9.06	9.27	9.06	9.14	135,950	9.14
8/15/2025	9.07	9.13	8.93	9.06	132,907	9.06
8/14/2025	9.16	9.16	8.97	9.02	92,915	9.02
8/13/2025	9.29	9.30	9.06	9.16	335,196	9.16
8/12/2025	9.03	9.27	9.00	9.15	154,677	9.15
8/11/2025	8.71	9.09	8.71	9.03	183,317	9.03
8/08/2025	8.80	8.90	8.61	8.73	106,584	8.73
8/07/2025	8.09	8.93	8.09	8.80	255,696	8.80
8/06/2025	7.91	8.03	7.81	7.97	81,188	7.97
8/05/2025	7.94	7.99	7.83	7.91	56,538	7.91