NYSE · MG

Mistras Group, Inc.

Industrials · Security & Protection Services

$20.88

Down-$0.15 (-0.71%)

Updated Oct 8, 2026, 11:17 AM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MG

MG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

MG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$20.85	$20.91	$20.7185	$20.88	274.94K
Oct 6, 2026	$20.81	$21.07	$20.73	$21.03	343.58K
Oct 5, 2026	$20.65	$20.70	$20.36	$20.63	435.03K
Oct 2, 2026	$20.85	$20.85	$20.60	$20.65	344.3K
Oct 1, 2026	$21.37	$21.37	$20.50	$20.63	483.05K
Sep 30, 2026	$21.30	$21.30	$20.99	$21.06	365.85K
Sep 29, 2026	$21.48	$21.50	$21.20	$21.34	251.51K
Sep 28, 2026	$21.53	$21.59	$21.15	$21.59	293.96K
Sep 25, 2026	$21.39	$21.77	$21.3337	$21.52	366.2K
Sep 24, 2026	$20.95	$21.565	$20.82	$21.38	608.34K
Sep 23, 2026	$20.82	$21.08	$20.51	$20.94	509.31K
Sep 22, 2026	$21.21	$21.26	$20.82	$20.87	730.92K
Sep 21, 2026	$20.76	$21.00	$20.55	$20.99	939.66K
Sep 18, 2026	$20.66	$21.32	$20.65	$20.75	2.56M
Sep 17, 2026	$19.59	$20.40	$19.59	$19.84	1.02M
Sep 16, 2026	$19.80	$19.865	$19.32	$19.36	343.16K
Sep 15, 2026	$19.51	$19.73	$19.43	$19.66	166.13K
Sep 14, 2026	$19.71	$19.75	$19.15	$19.53	218.42K
Sep 11, 2026	$19.56	$19.99	$19.43	$19.81	231.13K
Sep 10, 2026	$19.73	$19.825	$19.33	$19.35	298.57K
Sep 9, 2026	$19.50	$20.09	$19.3113	$19.98	308.47K