NYSE · MG

Mistras Group, Inc.

Industrials · Security & Protection Services

$19.39

Up+$0.83 (+4.47%)

Updated Sep 3, 2026, 6:54 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MG price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 2, 2026	$18.62	$19.575	$18.54	$19.39	295.83K
Sep 1, 2026	$18.51	$18.73	$18.3106	$18.56	140.66K
Aug 31, 2026	$18.40	$18.96	$18.1659	$18.76	197.39K
Aug 28, 2026	$19.33	$19.42	$18.48	$18.49	153.54K
Aug 27, 2026	$18.73	$19.315	$18.5042	$19.25	257.19K
Aug 26, 2026	$18.81	$19.2139	$18.43	$18.80	196.15K
Aug 25, 2026	$19.12	$19.285	$18.725	$18.99	137.62K
Aug 24, 2026	$18.86	$19.25	$18.18	$19.10	171.86K
Aug 21, 2026	$19.47	$19.60	$18.655	$18.96	360.51K
Aug 20, 2026	$19.09	$20.20	$19.09	$19.51	400.3K
Aug 19, 2026	$18.37	$19.55	$18.065	$19.45	426.33K
Aug 18, 2026	$18.08	$18.28	$17.82	$18.20	244.5K
Aug 17, 2026	$17.89	$18.26	$17.73	$18.14	189.13K
Aug 14, 2026	$18.27	$18.4599	$17.925	$18.10	193.4K
Aug 13, 2026	$17.49	$18.435	$17.325	$18.34	268.38K
Aug 12, 2026	$17.992	$18.8899	$16.955	$17.45	320.95K
Aug 11, 2026	$17.24	$19.60	$17.01	$18.59	547.67K
Aug 10, 2026	$16.06	$16.32	$15.625	$15.79	181.22K
Aug 7, 2026	$15.72	$16.16	$15.6737	$16.08	99.97K
Aug 6, 2026	$15.74	$15.845	$15.39	$15.64	164.19K
Aug 5, 2026	$16.07	$16.07	$15.65	$15.82	148.96K