Mistras Group Inc Common Stock (MG)

Historical Prices For Mistras Group Inc Common Stock (MG)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	11.63	12.00	11.57	11.90	203,642	11.90
12/08/2025	11.39	11.70	11.27	11.57	151,163	11.57
12/05/2025	11.69	11.88	11.46	11.53	118,346	11.53
12/04/2025	11.82	11.93	11.75	11.81	106,451	11.81
12/03/2025	11.78	11.95	11.56	11.82	132,816	11.82
12/02/2025	12.00	12.02	11.67	11.70	151,236	11.70
12/01/2025	11.93	12.09	11.78	12.00	178,080	12.00
11/28/2025	11.82	12.05	11.70	11.99	92,990	11.99
11/26/2025	11.86	12.10	11.86	11.86	93,226	11.86
11/25/2025	11.65	11.89	11.40	11.86	124,370	11.86
11/24/2025	11.70	11.92	11.47	11.50	197,314	11.50
11/21/2025	11.41	11.85	11.21	11.78	214,235	11.78
11/20/2025	11.83	11.97	11.13	11.17	196,762	11.17
11/19/2025	11.93	11.98	11.52	11.69	148,605	11.69
11/18/2025	11.95	12.09	11.79	11.85	120,895	11.85
11/17/2025	12.56	12.65	12.04	12.08	167,935	12.08
11/14/2025	12.52	12.74	12.40	12.45	150,595	12.45
11/13/2025	12.93	13.06	12.54	12.74	201,150	12.74
11/12/2025	13.00	13.29	12.50	12.98	336,236	12.98
11/11/2025	13.18	13.43	12.74	13.00	212,158	13.00
11/10/2025	12.13	13.19	12.05	13.07	308,618	13.07
11/07/2025	11.53	12.06	11.47	12.02	258,906	12.02
11/06/2025	11.83	11.83	11.30	11.63	197,556	11.63
11/05/2025	10.78	11.88	10.78	11.79	325,507	11.79
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