MG
MISTRAS Group (MG)
NYSE
$20.64-$0.010 (-0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $657.9M
    Market Cap
  • 111.36%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +6.50%
    Low Price$19.06
    High Price$21.59
  • 3 Months
    +23.73%
    Low Price$15.00
    High Price$21.59
  • 1 Year
    +111.36%
    Low Price$9.39
    High Price$21.59
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
20.85
20.85
20.60
20.65
+0.10%
344,298
10/01/2026
21.37
21.37
20.50
20.63
-2.04%
483,047
09/30/2026
21.30
21.30
20.99
21.06
-1.31%
365,850
09/29/2026
21.48
21.50
21.20
21.34
-1.16%
251,514
09/28/2026
21.53
21.59
21.15
21.59
+0.33%
293,960
09/25/2026
21.39
21.77
21.33
21.52
+0.65%
366,202
09/24/2026
20.95
21.57
20.82
21.38
+2.10%
608,343
09/23/2026
20.82
21.08
20.51
20.94
+0.34%
509,328
09/22/2026
21.21
21.26
20.82
20.87
-0.57%
730,921
09/21/2026
20.76
21.00
20.55
20.99
+1.16%
939,656
09/18/2026
20.66
21.32
20.65
20.75
+4.59%
2,462,778
09/17/2026
19.59
20.40
19.59
19.84
+2.48%
1,022,414
09/16/2026
19.80
19.87
19.32
19.36
-1.53%
343,158
09/15/2026
19.51
19.73
19.43
19.66
+0.67%
166,130
09/14/2026
19.71
19.75
19.15
19.53
-1.41%
218,392
09/11/2026
19.56
19.99
19.43
19.81
+2.38%
231,132
09/10/2026
19.73
19.83
19.33
19.35
-3.15%
298,573
09/09/2026
19.50
20.09
19.31
19.98
+2.88%
308,470
09/08/2026
19.16
19.55
19.04
19.42
+1.57%
187,506
09/04/2026
18.92
19.40
18.63
19.12
+0.31%
167,250
09/03/2026
19.30
19.33
18.93
19.06
-1.70%
212,839
09/02/2026
18.62
19.58
18.54
19.39
+4.47%
295,826
09/01/2026
18.51
18.73
18.31
18.56
-1.07%
140,657
08/31/2026
18.40
18.96
18.17
18.76
+1.46%
197,393
08/28/2026
19.33
19.42
18.48
18.49
-3.95%
153,543
08/27/2026
18.73
19.32
18.50
19.25
+2.39%
257,185
08/26/2026
18.81
19.21
18.43
18.80
-1.00%
196,151
08/25/2026
19.12
19.29
18.73
18.99
-0.58%
137,624
08/24/2026
18.86
19.25
18.18
19.10
+0.74%
171,858
08/21/2026
19.47
19.60
18.66
18.96
-2.82%
360,509
08/20/2026
19.09
20.20
19.09
19.51
+0.31%
400,304
08/19/2026
18.37
19.55
18.07
19.45
+6.87%
426,331
08/18/2026
18.08
18.28
17.82
18.20
+0.33%
244,502
08/17/2026
17.89
18.26
17.73
18.14
+0.22%
189,133
08/14/2026
18.27
18.46
17.93
18.10
-1.31%
193,402
08/13/2026
17.49
18.44
17.33
18.34
+5.10%
268,382
08/12/2026
17.99
18.89
16.96
17.45
-6.13%
320,952
08/11/2026
17.24
19.60
17.01
18.59
+17.73%
547,673
08/10/2026
16.06
16.32
15.63
15.79
-1.80%
181,218
08/10/2026
$0.28 Earnings
08/07/2026
15.72
16.16
15.67
16.08
+2.81%
99,973
08/06/2026
15.74
15.85
15.39
15.64
-1.14%
164,185
08/05/2026
16.07
16.07
15.65
15.82
-0.69%
148,959
08/04/2026
15.89
16.08
15.56
15.93
+1.46%
116,239
08/03/2026
15.37
15.79
15.28
15.70
+3.22%
152,703
07/31/2026
15.29
15.41
14.87
15.21
+0.26%
173,001
07/30/2026
14.76
15.38
14.76
15.17
+1.13%
110,489
07/29/2026
15.40
15.52
14.82
15.00
-2.53%
122,149
07/28/2026
15.66
15.66
15.26
15.39
-1.03%
125,550
07/27/2026
15.70
15.95
15.01
15.55
+0.58%
169,798
07/24/2026
15.83
15.86
15.42
15.46
-1.34%
177,459
07/23/2026
15.39
15.70
15.37
15.67
+0.19%
166,101
07/22/2026
15.64
15.95
15.54
15.64
-0.57%
150,697
07/21/2026
15.29
15.73
15.29
15.73
+2.48%
130,459
07/20/2026
15.66
15.80
15.25
15.35
-2.29%
192,117
07/17/2026
15.87
15.94
15.48
15.71
-1.32%
127,948
07/16/2026
16.24
17.18
15.45
15.92
-0.81%
224,481
07/15/2026
16.45
16.70
15.73
16.05
-2.37%
205,697
07/14/2026
16.36
16.70
16.24
16.44
+1.54%
190,278
07/13/2026
16.13
16.33
16.06
16.19
-0.49%
120,515
07/10/2026
16.29
16.41
16.18
16.27
-0.12%
89,778
07/09/2026
16.18
16.47
16.08
16.29
+1.05%
173,943
07/08/2026
16.57
16.76
16.08
16.12
-3.07%
168,019
07/07/2026
16.76
16.88
16.29
16.63
-1.01%
157,262
07/06/2026
16.66
17.42
16.12
16.80
+0.66%
182,263
07/02/2026
17.20
17.21
16.33
16.69
-2.63%
271,896
07/01/2026
17.59
17.59
16.99
17.14
-1.89%
241,988
06/30/2026
18.35
18.54
17.31
17.47
-4.17%
375,179
06/29/2026
18.84
19.01
18.04
18.23
-3.13%
305,294
06/26/2026
18.65
18.94
18.34
18.82
+0.21%
1,117,586
06/25/2026
18.92
19.64
18.71
18.78
-0.42%
117,985
06/24/2026
19.13
19.62
18.73
18.86
-1.10%
170,790
06/23/2026
18.56
19.36
18.47
19.07
+1.76%
242,281
06/22/2026
18.51
18.87
18.42
18.74
+1.52%
189,170
06/18/2026
18.55
18.87
18.24
18.46
+0.49%
450,853
06/17/2026
18.20
18.66
18.16
18.37
+0.82%
181,761
06/16/2026
18.68
18.69
18.22
18.22
-1.51%
128,457
06/15/2026
18.84
19.02
18.45
18.50
-0.80%
89,332
06/12/2026
18.74
19.24
18.65
18.65
+0.11%
135,634
06/11/2026
18.40
18.70
18.09
18.63
+2.53%
95,393
06/10/2026
18.59
18.68
18.12
18.17
-2.00%
143,142
06/09/2026
18.11
18.71
17.83
18.54
+3.34%
171,500
06/08/2026
17.69
18.11
17.62
17.94
+1.87%
117,275
06/05/2026
18.48
18.48
17.53
17.61
-4.71%
149,767
06/04/2026
17.71
18.59
17.67
18.48
+5.00%
178,049
06/03/2026
17.92
18.06
17.33
17.60
-2.44%
159,150
06/02/2026
17.46
18.16
17.37
18.04
+3.32%
190,658
06/01/2026
17.56
18.13
17.24
17.46
-0.68%
264,273
05/29/2026
17.45
17.81
17.20
17.58
-0.11%
172,521
05/28/2026
17.64
17.90
17.36
17.60
-1.01%
137,174
05/27/2026
18.19
18.43
17.62
17.78
-2.36%
182,259
05/26/2026
17.39
18.28
17.39
18.21
+5.38%
236,863
05/22/2026
17.37
17.40
17.17
17.28
+0.47%
122,560
05/21/2026
16.97
17.25
16.65
17.20
+1.12%
142,180
05/20/2026
16.83
17.07
16.65
17.01
+1.49%
175,329
05/19/2026
16.95
17.11
16.69
16.76
-2.61%
105,630
05/18/2026
17.01
17.61
16.73
17.21
+1.24%
201,558
05/15/2026
16.77
17.05
16.40
17.00
+0.35%
222,262
05/14/2026
17.31
17.45
16.83
16.94
-1.40%
171,078
05/13/2026
16.93
17.41
16.64
17.18
+1.96%
287,340