NYSE:MG | Historical Stock Price | Mistras Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.16$4.89$7.56$11.68$18.05$27.902009-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.27$14.27100,100——
2019-12-30$13.96$13.96108,000——
2019-12-27$13.86$13.8687,900——
2019-12-26$14.18$14.1853,400——
2019-12-24$14.29$14.2931,000——
2019-12-23$14.39$14.3995,400——
2019-12-20$14.61$14.61244,300——
2019-12-19$14.38$14.3894,500——
2019-12-18$14.30$14.30117,300——
2019-12-17$14.31$14.3199,900——
2019-12-16$14.28$14.28114,000——
2019-12-13$14.14$14.14273,000——
2019-12-12$13.99$13.99104,000——
2019-12-11$13.89$13.8988,500——
2019-12-10$13.71$13.7193,300——
2019-12-09$13.72$13.7284,600——
2019-12-06$13.75$13.75109,100——
2019-12-05$13.56$13.5677,300——
2019-12-04$13.47$13.4792,000——
2019-12-03$13.42$13.42101,200——
2019-12-02$13.24$13.2470,000——
2019-11-29$13.24$13.2433,700——
2019-11-27$13.54$13.5484,500——
2019-11-26$13.23$13.23130,800——
2019-11-25$13.30$13.3063,900——
2019-11-22$13.05$13.0558,200——
2019-11-21$13.03$13.0368,200——
2019-11-20$13.08$13.08104,600——
2019-11-19$13.14$13.1462,300——
2019-11-18$13.10$13.10103,700——
2019-11-15$13.33$13.3372,400——
2019-11-14$13.62$13.6265,000——
2019-11-13$13.90$13.9069,600——
2019-11-12$13.95$13.9591,800——
2019-11-11$14.14$14.14100,500——
2019-11-08$14.45$14.4576,700——
2019-11-07$14.58$14.58101,800——
2019-11-06$14.33$14.33114,000——
2019-11-05$14.03$14.03502,200——
2019-11-04$16.53$16.53235,200——
2019-11-01$15.80$15.8084,800——
2019-10-31$15.50$15.5082,400——
2019-10-30$15.27$15.2757,100——
2019-10-29$15.27$15.2775,100——
2019-10-28$15.01$15.0152,400——
2019-10-25$14.67$14.6769,900——
2019-10-24$14.53$14.5366,400——
2019-10-23$14.94$14.9456,800——
2019-10-22$14.69$14.6946,900——
2019-10-21$14.93$14.9390,800——
2019-10-18$14.85$14.85109,600——
2019-10-17$14.71$14.7197,300——
2019-10-16$14.22$14.2274,400——
2019-10-15$14.08$14.0891,600——
2019-10-14$13.84$13.8454,100——
2019-10-11$14.10$14.10128,100——
2019-10-10$13.75$13.7566,900——
2019-10-09$13.74$13.7453,600——
2019-10-08$13.53$13.5397,500——
2019-10-07$14.15$14.1589,500——
2019-10-04$14.12$14.12130,100——
2019-10-03$13.71$13.71152,300——
2019-10-02$14.11$14.11673,500——
2019-10-01$16.26$16.2696,100——
2019-09-30$16.40$16.40124,400——
2019-09-27$16.32$16.32104,400——
2019-09-26$16.32$16.3271,000——
2019-09-25$16.35$16.35132,200——
2019-09-24$16.11$16.11129,700——
2019-09-23$16.24$16.2482,200——
2019-09-20$16.03$16.03138,100——
2019-09-19$16.04$16.0448,900——
2019-09-18$16.14$16.1453,300——
2019-09-17$16.14$16.1474,300——
2019-09-16$16.23$16.2378,800——
2019-09-13$15.75$15.7599,000——
2019-09-12$15.69$15.69125,200——
2019-09-11$15.73$15.73206,900——
2019-09-10$14.61$14.61298,600——
2019-09-09$14.50$14.50101,200——
2019-09-06$14.59$14.5996,200——
2019-09-05$15.00$15.00239,200——
2019-09-04$14.46$14.46196,500——
2019-09-03$14.45$14.4581,700——
2019-08-30$14.60$14.6072,800——
2019-08-29$14.88$14.8841,100——
2019-08-28$14.69$14.6992,500——
2019-08-27$14.83$14.8383,500——
2019-08-26$15.02$15.0273,000——
2019-08-23$15.01$15.0163,500——
2019-08-22$15.44$15.4430,300——
2019-08-21$15.68$15.6890,000——
2019-08-20$15.39$15.3947,100——
2019-08-19$15.74$15.7485,000——
2019-08-16$15.59$15.59129,700——
2019-08-15$15.60$15.6081,100——
2019-08-14$15.62$15.62135,600——
2019-08-13$16.03$16.0355,300——
2019-08-12$16.14$16.1457,300——
2019-08-09$16.40$16.4073,400——
2019-08-08$16.63$16.6395,500——
2019-08-07$16.32$16.32100,700——
2019-08-06$16.50$16.50219,600——
2019-08-05$14.35$14.3562,200——
2019-08-02$14.73$14.7346,600——
2019-08-01$15.15$15.1571,000——
2019-07-31$15.16$15.16100,000——
2019-07-30$15.06$15.06169,000——
2019-07-29$14.95$14.95106,700——
2019-07-26$15.00$15.0049,100——
2019-07-25$15.04$15.0445,400——
2019-07-24$15.08$15.0866,500——
2019-07-23$14.85$14.8532,100——
2019-07-22$14.82$14.8222,400——
2019-07-19$14.89$14.8941,500——
2019-07-18$14.96$14.9634,300——
2019-07-17$14.97$14.9751,100——
2019-07-16$15.00$15.0087,500——
2019-07-15$14.94$14.9437,600——
2019-07-12$14.91$14.9146,800——
2019-07-11$14.83$14.8341,000——
2019-07-10$14.82$14.8238,400——
2019-07-09$14.77$14.7757,600——
2019-07-08$14.94$14.9452,600——
2019-07-05$15.05$15.0536,100——
2019-07-03$15.08$15.0831,300——
2019-07-02$14.71$14.7173,500——
2019-07-01$14.64$14.64148,300——
2019-06-28$14.37$14.37637,900——
2019-06-27$14.44$14.4493,400——
2019-06-26$14.02$14.0264,000——
2019-06-25$14.15$14.1566,100——
2019-06-24$13.87$13.8757,400——
2019-06-21$13.97$13.9764,200——
2019-06-20$14.05$14.0551,300——
2019-06-19$13.82$13.8241,500——
2019-06-18$13.70$13.7035,100——
2019-06-17$13.53$13.5332,200——
2019-06-14$13.72$13.7243,600——
2019-06-13$13.73$13.7362,300——
2019-06-12$13.56$13.5643,600——
2019-06-11$13.60$13.6041,200——
2019-06-10$13.72$13.7259,900——
2019-06-07$13.78$13.7845,300——
2019-06-06$13.67$13.6771,700——
2019-06-05$13.80$13.8080,100——
2019-06-04$14.08$14.0875,500——
2019-06-03$13.84$13.84104,900——
2019-05-31$13.82$13.8280,600——
2019-05-30$13.97$13.9771,700——
2019-05-29$13.89$13.8979,700——
2019-05-28$13.86$13.8665,600——
2019-05-24$13.96$13.9655,200——
2019-05-23$14.16$14.16107,000——
2019-05-22$14.16$14.1674,700——
2019-05-21$14.33$14.33129,500——
2019-05-20$14.01$14.0178,500——
2019-05-17$13.75$13.7541,400——
2019-05-16$14.12$14.1263,300——
2019-05-15$14.03$14.0376,800——
2019-05-14$13.63$13.6379,400——
2019-05-13$13.25$13.25187,400——
2019-05-10$13.22$13.22123,000——
2019-05-09$13.02$13.0267,000——
2019-05-08$12.63$12.63100,000——
2019-05-07$13.00$13.00238,300——
2019-05-06$13.81$13.8137,700——
2019-05-03$13.72$13.7248,000——
2019-05-02$13.75$13.7535,700——
2019-05-01$13.78$13.7852,400——
2019-04-30$13.71$13.71144,500——
2019-04-29$13.77$13.7752,800——
2019-04-26$13.52$13.5256,200——
2019-04-25$13.37$13.3747,200——
2019-04-24$13.90$13.9062,000——
2019-04-23$14.07$14.0754,600——
2019-04-22$13.96$13.9652,400——
2019-04-18$14.06$14.0662,900——
2019-04-17$13.76$13.76108,300——
2019-04-16$13.96$13.9681,100——
2019-04-15$13.85$13.8582,200——
2019-04-12$13.58$13.5843,600——
2019-04-11$13.52$13.5253,000——
2019-04-10$13.51$13.5173,100——
2019-04-09$13.29$13.2974,900——
2019-04-08$13.58$13.5849,300——
2019-04-05$13.57$13.5757,800——
2019-04-04$13.54$13.5444,700——
2019-04-03$13.54$13.5446,900——
2019-04-02$13.56$13.5636,700——
2019-04-01$13.70$13.7073,700——
2019-03-29$13.81$13.8178,400——
2019-03-28$13.67$13.6760,300——
2019-03-27$14.02$14.02227,800——
2019-03-26$13.30$13.30343,900——
2019-03-25$13.28$13.2883,000——
2019-03-22$13.46$13.4693,400——
2019-03-21$13.97$13.9787,200——
2019-03-20$13.94$13.9470,000——
2019-03-19$13.93$13.93156,500——
2019-03-18$13.70$13.70121,100——
2019-03-15$14.04$14.04571,600——
2019-03-14$13.80$13.80144,100——
2019-03-13$13.91$13.91178,400——
2019-03-12$13.99$13.99359,100——
2019-03-11$15.50$15.50109,200——
2019-03-08$15.37$15.3770,500——
2019-03-07$15.40$15.4075,700——
2019-03-06$15.52$15.5281,900——
2019-03-05$16.07$16.0796,200——
2019-03-04$16.07$16.0776,000——
2019-03-01$16.13$16.1346,000——
2019-02-28$15.78$15.7868,300——
2019-02-27$15.96$15.9636,900——
2019-02-26$16.01$16.0166,300——
2019-02-25$16.03$16.0345,100——
2019-02-22$16.11$16.1172,100——
2019-02-21$16.09$16.0961,500——
2019-02-20$16.09$16.0963,900——
2019-02-19$15.68$15.6835,600——
2019-02-15$15.42$15.4246,600——
2019-02-14$15.25$15.2533,000——
2019-02-13$15.16$15.1617,000——
2019-02-12$15.26$15.2623,800——
2019-02-11$14.88$14.8830,000——
2019-02-08$14.83$14.8334,800——
2019-02-07$15.19$15.1940,000——
2019-02-06$15.33$15.3366,900——
2019-02-05$15.11$15.1191,900——
2019-02-04$14.64$14.64130,700——
2019-02-01$14.77$14.7733,300——
2019-01-31$14.71$14.7162,600——
2019-01-30$14.53$14.5355,500——
2019-01-29$14.38$14.3895,600——
2019-01-28$14.44$14.4449,600——
2019-01-25$14.80$14.80114,400——
2019-01-24$14.96$14.9658,100——
2019-01-23$15.07$15.0749,400——
2019-01-22$15.19$15.1972,800——
2019-01-18$15.25$15.2593,100——
2019-01-17$15.29$15.2930,100——
2019-01-16$15.28$15.2828,800——
2019-01-15$15.31$15.3126,700——
2019-01-14$15.34$15.3437,700——
2019-01-11$15.65$15.6550,100——
2019-01-10$15.65$15.6539,800——
2019-01-09$15.54$15.54115,000——
2019-01-08$15.36$15.3632,800——
2019-01-07$14.92$14.92145,600——
2019-01-04$14.78$14.7875,600——
2019-01-03$14.73$14.7364,600——
2019-01-02$14.62$14.62126,400——