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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.76$7.76137,000——
2020-12-30$7.60$7.60131,700——
2020-12-29$7.53$7.53133,900——
2020-12-28$7.60$7.60128,300——
2020-12-24$7.65$7.6581,100——
2020-12-23$7.82$7.82201,000——
2020-12-22$7.83$7.83376,200——
2020-12-21$7.39$7.39258,400——
2020-12-18$7.54$7.54251,700——
2020-12-17$7.32$7.32224,700——
2020-12-16$7.37$7.37201,300——
2020-12-15$7.25$7.25386,100——
2020-12-14$7.15$7.15190,400——
2020-12-11$6.89$6.89204,300——
2020-12-10$6.81$6.81120,600——
2020-12-09$6.68$6.68251,400——
2020-12-08$6.53$6.53346,400——
2020-12-07$6.15$6.15176,100——
2020-12-04$5.87$5.87255,800——
2020-12-03$5.25$5.25120,700——
2020-12-02$5.35$5.35100,900——
2020-12-01$5.24$5.2488,200——
2020-11-30$5.22$5.22155,900——
2020-11-27$5.79$5.7997,900——
2020-11-25$6.00$6.00242,000——
2020-11-24$5.41$5.41287,900——
2020-11-23$5.02$5.02158,800——
2020-11-20$4.92$4.92115,100——
2020-11-19$4.96$4.96101,300——
2020-11-18$4.99$4.99166,700——
2020-11-17$5.02$5.02171,400——
2020-11-16$4.91$4.91297,400——
2020-11-13$4.40$4.40129,600——
2020-11-12$4.23$4.23112,700——
2020-11-11$4.61$4.61113,900——
2020-11-10$4.73$4.73239,900——
2020-11-09$4.72$4.72363,600——
2020-11-06$4.01$4.0180,900——
2020-11-05$4.05$4.05143,600——
2020-11-04$3.83$3.83125,900——
2020-11-03$3.86$3.8667,700——
2020-11-02$3.74$3.74118,800——
2020-10-30$3.72$3.72170,500——
2020-10-29$3.83$3.8389,700——
2020-10-28$3.81$3.81166,000——
2020-10-27$3.85$3.8588,900——
2020-10-26$3.89$3.89181,200——
2020-10-23$3.94$3.9443,600——
2020-10-22$3.95$3.9599,700——
2020-10-21$3.99$3.9978,200——
2020-10-20$3.95$3.95203,600——
2020-10-19$3.86$3.86116,600——
2020-10-16$3.89$3.89118,400——
2020-10-15$3.95$3.9543,300——
2020-10-14$3.94$3.9464,700——
2020-10-13$3.97$3.97165,800——
2020-10-12$3.92$3.92376,400——
2020-10-09$4.06$4.0685,400——
2020-10-08$4.15$4.15134,600——
2020-10-07$3.96$3.96177,900——
2020-10-06$3.93$3.9388,500——
2020-10-05$4.03$4.03157,500——
2020-10-02$3.97$3.97143,200——
2020-10-01$4.01$4.01123,800——
2020-09-30$3.91$3.91133,000——
2020-09-29$3.93$3.93172,000——
2020-09-28$4.14$4.14103,100——
2020-09-25$3.98$3.98131,500——
2020-09-24$3.86$3.86153,500——
2020-09-23$3.78$3.78242,300——
2020-09-22$3.84$3.84239,400——
2020-09-21$3.94$3.94255,500——
2020-09-18$4.24$4.24334,300——
2020-09-17$4.16$4.16164,500——
2020-09-16$4.16$4.16272,200——
2020-09-15$4.00$4.00174,800——
2020-09-14$4.06$4.06150,000——
2020-09-11$3.92$3.92296,700——
2020-09-10$4.00$4.00172,400——
2020-09-09$4.08$4.08155,800——
2020-09-08$4.08$4.08212,200——
2020-09-04$4.47$4.47151,300——
2020-09-03$4.61$4.61231,200——
2020-09-02$4.83$4.83139,900——
2020-09-01$4.79$4.79141,700——
2020-08-31$4.76$4.76179,900——
2020-08-28$4.73$4.73147,100——
2020-08-27$4.72$4.72254,200——
2020-08-26$4.87$4.87460,300——
2020-08-25$5.12$5.12301,000——
2020-08-24$4.79$4.79229,100——
2020-08-21$4.63$4.63351,800——
2020-08-20$4.52$4.52174,000——
2020-08-19$4.24$4.2495,600——
2020-08-18$4.32$4.32198,400——
2020-08-17$4.39$4.39198,400——
2020-08-14$4.40$4.40104,000——
2020-08-13$4.40$4.40212,100——
2020-08-12$4.57$4.57299,800——
2020-08-11$4.62$4.62450,100——
2020-08-10$4.35$4.35282,200——
2020-08-07$4.13$4.13289,800——
2020-08-06$4.23$4.23761,900——
2020-08-05$3.78$3.78223,300——
2020-08-04$3.58$3.58114,800——
2020-08-03$3.61$3.61123,600——
2020-07-31$3.53$3.53107,900——
2020-07-30$3.58$3.58238,400——
2020-07-29$3.80$3.80210,200——
2020-07-28$3.55$3.55257,900——
2020-07-27$3.50$3.50168,000——
2020-07-24$3.50$3.50181,000——
2020-07-23$3.58$3.58175,900——
2020-07-22$3.58$3.58179,000——
2020-07-21$3.57$3.57236,600——
2020-07-20$3.33$3.33363,800——
2020-07-17$3.60$3.60151,400——
2020-07-16$3.75$3.75203,700——
2020-07-15$3.76$3.76510,400——
2020-07-14$3.40$3.40214,300——
2020-07-13$3.44$3.44294,900——
2020-07-10$3.48$3.48316,900——
2020-07-09$3.17$3.17401,600——
2020-07-08$3.40$3.40551,200——
2020-07-07$3.40$3.40485,600——
2020-07-06$3.49$3.49324,200——
2020-07-02$3.55$3.55169,100——
2020-07-01$3.63$3.63346,000——
2020-06-30$3.95$3.95414,300——
2020-06-29$3.80$3.80478,100——
2020-06-26$3.47$3.47643,300——
2020-06-25$3.78$3.78554,800——
2020-06-24$3.95$3.95419,900——
2020-06-23$4.32$4.32365,900——
2020-06-22$4.30$4.30394,600——
2020-06-19$4.45$4.45431,400——
2020-06-18$4.53$4.53353,900——
2020-06-17$4.79$4.79402,200——
2020-06-16$4.94$4.94417,200——
2020-06-15$4.91$4.91321,700——
2020-06-12$4.80$4.80331,900——
2020-06-11$4.46$4.46443,500——
2020-06-10$5.05$5.05224,600——
2020-06-09$5.46$5.46322,400——
2020-06-08$5.87$5.87472,800——
2020-06-05$5.54$5.54371,900——
2020-06-04$4.91$4.91349,300——
2020-06-03$4.57$4.57352,800——
2020-06-02$4.42$4.42359,200——
2020-06-01$4.37$4.37288,600——
2020-05-29$4.04$4.04676,800——
2020-05-28$4.39$4.39370,100——
2020-05-27$4.83$4.83275,200——
2020-05-26$4.40$4.40263,000——
2020-05-22$4.15$4.15329,000——
2020-05-21$4.39$4.39400,800——
2020-05-20$3.93$3.93337,800——
2020-05-19$3.68$3.68488,500——
2020-05-18$3.82$3.82354,700——
2020-05-15$3.59$3.59222,600——
2020-05-14$3.44$3.44252,300——
2020-05-13$3.42$3.42326,500——
2020-05-12$3.69$3.69402,000——
2020-05-11$4.26$4.26185,500——
2020-05-08$4.44$4.44265,200——
2020-05-07$3.93$3.93175,400——
2020-05-06$3.77$3.77215,800——
2020-05-05$3.96$3.96242,700——
2020-05-04$4.24$4.24345,000——
2020-05-01$4.42$4.42246,500——
2020-04-30$4.75$4.75282,300——
2020-04-29$5.12$5.12455,100——
2020-04-28$4.23$4.23249,500——
2020-04-27$3.87$3.87309,700——
2020-04-24$3.65$3.65436,900——
2020-04-23$4.12$4.12638,900——
2020-04-22$3.39$3.39420,000——
2020-04-21$3.02$3.02171,300——
2020-04-20$3.20$3.20396,900——
2020-04-17$3.54$3.54274,400——
2020-04-16$3.41$3.41238,700——
2020-04-15$3.53$3.53221,900——
2020-04-14$3.85$3.85343,200——
2020-04-13$3.79$3.79307,100——
2020-04-09$3.90$3.90547,600——
2020-04-08$3.66$3.66325,400——
2020-04-07$3.34$3.34375,700——
2020-04-06$3.72$3.72629,000——
2020-04-03$3.60$3.60345,000——
2020-04-02$3.90$3.90442,400——
2020-04-01$3.77$3.77245,300——
2020-03-31$4.26$4.26272,200——
2020-03-30$4.26$4.26895,400——
2020-03-27$3.94$3.94190,300——
2020-03-26$4.05$4.05238,400——
2020-03-25$3.40$3.40254,900——
2020-03-24$3.82$3.8287,900——
2020-03-23$3.59$3.59155,000——
2020-03-20$3.71$3.71280,300——
2020-03-19$3.65$3.65203,900——
2020-03-18$2.91$2.91173,800——
2020-03-17$3.27$3.27177,900——
2020-03-16$3.78$3.78172,700——
2020-03-13$4.30$4.30147,200——
2020-03-12$4.27$4.27161,200——
2020-03-11$5.45$5.45104,700——
2020-03-10$5.76$5.76120,900——
2020-03-09$5.49$5.49163,700——
2020-03-06$6.49$6.4972,500——
2020-03-05$6.96$6.9697,300——
2020-03-04$7.77$7.77254,000——
2020-03-03$7.20$7.20111,900——
2020-03-02$7.65$7.6567,000——
2020-02-28$7.85$7.85122,700——
2020-02-27$7.91$7.9197,600——
2020-02-26$8.23$8.2366,200——
2020-02-25$8.66$8.6681,800——
2020-02-24$9.20$9.2077,900——
2020-02-21$10.01$10.0168,500——
2020-02-20$10.10$10.1080,700——
2020-02-19$10.01$10.0174,800——
2020-02-18$9.93$9.93197,800——
2020-02-14$9.68$9.6895,800——
2020-02-13$9.91$9.9183,900——
2020-02-12$10.40$10.40123,900——
2020-02-11$10.01$10.01269,000——
2020-02-10$9.45$9.45131,500——
2020-02-07$9.77$9.77191,200——
2020-02-06$10.78$10.78129,500——
2020-02-05$11.02$11.02189,300——
2020-02-04$10.79$10.79346,900——
2020-02-03$10.68$10.68130,700——
2020-01-31$11.07$11.07287,000——
2020-01-30$11.32$11.32166,200——
2020-01-29$11.70$11.7097,700——
2020-01-28$12.13$12.1345,300——
2020-01-27$12.42$12.4252,500——
2020-01-24$12.65$12.6545,300——
2020-01-23$12.92$12.9261,200——
2020-01-22$13.14$13.1445,100——
2020-01-21$13.43$13.4363,100——
2020-01-17$13.71$13.7147,000——
2020-01-16$13.99$13.9979,600——
2020-01-15$13.60$13.6099,700——
2020-01-14$13.24$13.24145,100——
2020-01-13$13.35$13.3550,800——
2020-01-10$13.28$13.2876,600——
2020-01-09$13.55$13.5588,900——
2020-01-08$13.75$13.7578,800——
2020-01-07$14.08$14.0837,100——
2020-01-06$14.30$14.3083,500——
2020-01-03$14.20$14.20156,300——
2020-01-02$13.79$13.79115,300——