price
MG
NYSE · MG
Mistras Group, Inc.
Industrials · Security & Protection Services
$19.39
Up+$0.83 (+4.47%)
Updated Sep 3, 2026, 8:48 AM
SID Score
6.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 391.2M
- P/E ratio
- 21.86
- Dividend yield
- 0.00%
- 52-week range
- $13.65 – $20.20
- Volume
- 295.83K
- Avg. volume
- 136K
Price performance
MG price history
1M range · 21 trading sessions · Daily adjusted prices
MG closed at $19.39 after 21 trading sessions, up 22.57% for the selected period.
- Last close
- $19.39
- Period change
- +22.57%
- Period low
- $15.64
- Period high
- $19.51
Daily close
View OHLC price history
| 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 |
Latest MG news
The latest Smart Investors Daily articles mentioning MG.
Stock researchCompany · Financials
Loading stock research…