The highest closing price for Mistras (MG) all-time was $26.96, on July 3, 2012. The latest price is $8.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $8.00 | $8.13 | $7.90 | $8.02 | 165,300 |
June 2025 | $7.53 | $8.05 | $7.38 | $8.01 | 3,751,800 |
May 2025 | $9.20 | $9.70 | $7.06 | $7.55 | 3,324,800 |
April 2025 | $10.49 | $10.57 | $8.58 | $9.12 | 3,053,600 |
March 2025 | $9.86 | $10.95 | $8.99 | $10.58 | 4,428,800 |
February 2025 | $9.77 | $10.27 | $9.63 | $9.84 | 1,501,100 |
January 2025 | $9.15 | $10.20 | $8.78 | $9.92 | 2,344,300 |
December 2024 | $9.22 | $9.43 | $8.59 | $9.06 | 3,295,400 |
November 2024 | $8.56 | $9.64 | $8.26 | $9.31 | 3,194,200 |
October 2024 | $11.31 | $12.44 | $8.10 | $8.45 | 2,987,700 |
September 2024 | $11.84 | $11.87 | $10.39 | $11.37 | 3,350,400 |
August 2024 | $10.50 | $12.27 | $9.20 | $11.96 | 3,577,600 |
July 2024 | $8.38 | $10.15 | $7.83 | $10.00 | 1,847,900 |
June 2024 | $8.62 | $8.69 | $7.45 | $8.29 | 1,132,200 |
May 2024 | $8.67 | $9.77 | $8.20 | $8.55 | 1,373,200 |
April 2024 | $9.58 | $9.85 | $8.35 | $8.75 | 1,127,900 |
March 2024 | $8.62 | $9.80 | $8.19 | $9.56 | 1,991,800 |
February 2024 | $7.88 | $8.88 | $7.68 | $8.65 | 1,399,000 |
January 2024 | $7.20 | $8.23 | $7.09 | $7.77 | 1,717,200 |
December 2023 | $6.60 | $7.50 | $6.30 | $7.32 | 1,578,600 |
November 2023 | $5.50 | $6.99 | $5.27 | $6.62 | 1,013,300 |
October 2023 | $5.48 | $5.74 | $4.96 | $5.47 | 1,370,700 |
September 2023 | $5.39 | $5.85 | $5.08 | $5.45 | 1,464,000 |
August 2023 | $7.76 | $7.83 | $5.15 | $5.34 | 2,243,700 |
July 2023 | $7.80 | $7.99 | $7.35 | $7.74 | 1,804,900 |
Daily pricing data for Mistras dates back to 10/8/2009, and may be incomplete.
