NYSE · MG

Mistras Group, Inc.

Industrials · Security & Protection Services

$20.18

Down-$0.02 (-0.10%)

Updated Nov 1, 2026, 7:01 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MG

MG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$20.20	$20.35	$20.135	$20.18	456.31K
Oct 29, 2026	$20.40	$20.40	$20.15	$20.20	882.95K
Oct 28, 2026	$20.45	$20.55	$20.26	$20.47	257.96K
Oct 27, 2026	$20.47	$20.59	$20.1092	$20.45	670.03K
Oct 26, 2026	$21.52	$21.78	$21.21	$21.24	202.91K
Oct 23, 2026	$21.27	$21.82	$21.255	$21.53	160.01K
Oct 22, 2026	$21.40	$21.52	$21.10	$21.42	200.75K
Oct 21, 2026	$21.68	$21.68	$21.26	$21.31	207.62K
Oct 20, 2026	$21.45	$21.66	$21.45	$21.60	163.11K
Oct 19, 2026	$21.52	$21.92	$21.39	$21.44	200.78K
Oct 16, 2026	$20.99	$21.70	$20.99	$21.46	384.82K
Oct 15, 2026	$20.77	$20.89	$20.55	$20.67	239.89K
Oct 14, 2026	$20.66	$20.84	$20.55	$20.69	295.09K
Oct 13, 2026	$20.82	$20.86	$20.58	$20.84	371.1K
Oct 12, 2026	$20.67	$20.82	$20.65	$20.66	347.96K
Oct 9, 2026	$20.67	$20.98	$20.63	$20.77	387.59K
Oct 8, 2026	$20.68	$20.88	$20.52	$20.70	212.72K
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