Mistras Group Inc - Price History
Monthly price history for MG (Mistras Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.12 | $9.12 |
| April 2024 | $8.75 | $8.75 |
| March 2024 | $9.56 | $9.56 |
| February 2024 | $8.65 | $8.65 |
| January 2024 | $7.77 | $7.77 |
| December 2023 | $7.32 | $7.32 |
| November 2023 | $6.62 | $6.62 |
| October 2023 | $5.47 | $5.47 |
| September 2023 | $5.45 | $5.45 |
| August 2023 | $5.34 | $5.34 |
| July 2023 | $7.74 | $7.74 |
| June 2023 | $7.72 | $7.72 |
| May 2023 | $7.02 | $7.02 |
| April 2023 | $8.12 | $8.12 |
| March 2023 | $6.78 | $6.78 |
| February 2023 | $5.52 | $5.52 |
| January 2023 | $5.30 | $5.30 |
| December 2022 | $4.93 | $4.93 |
| November 2022 | $3.94 | $3.94 |
| October 2022 | $4.60 | $4.60 |
| September 2022 | $4.46 | $4.46 |
| August 2022 | $5.53 | $5.53 |
| July 2022 | $6.17 | $6.17 |
| June 2022 | $5.94 | $5.94 |
| May 2022 | $5.79 | $5.79 |
| April 2022 | $5.69 | $5.69 |
| March 2022 | $6.61 | $6.61 |
| February 2022 | $6.67 | $6.67 |
| January 2022 | $6.72 | $6.72 |
| December 2021 | $7.43 | $7.43 |
| November 2021 | $7.97 | $7.97 |
| October 2021 | $9.82 | $9.82 |
| September 2021 | $10.16 | $10.16 |
| August 2021 | $10.61 | $10.61 |
| July 2021 | $10.50 | $10.50 |
| June 2021 | $9.83 | $9.83 |
| May 2021 | $10.41 | $10.41 |
| April 2021 | $11.13 | $11.13 |
| March 2021 | $11.41 | $11.41 |
| February 2021 | $7.96 | $7.96 |
| January 2021 | $6.91 | $6.91 |
| December 2020 | $7.76 | $7.76 |
| November 2020 | $5.22 | $5.22 |
| October 2020 | $3.72 | $3.72 |
| September 2020 | $3.91 | $3.91 |
| August 2020 | $4.76 | $4.76 |
| July 2020 | $3.53 | $3.53 |
| June 2020 | $3.95 | $3.95 |
| May 2020 | $4.04 | $4.04 |
| April 2020 | $4.75 | $4.75 |
| March 2020 | $4.26 | $4.26 |
| February 2020 | $7.85 | $7.85 |
| January 2020 | $11.07 | $11.07 |
| December 2019 | $14.27 | $14.27 |
| November 2019 | $13.24 | $13.24 |
| October 2019 | $15.50 | $15.50 |
| September 2019 | $16.40 | $16.40 |
| August 2019 | $14.60 | $14.60 |
| July 2019 | $15.16 | $15.16 |
| June 2019 | $14.37 | $14.37 |
| May 2019 | $13.82 | $13.82 |
| April 2019 | $13.71 | $13.71 |
| March 2019 | $13.81 | $13.81 |
| February 2019 | $15.78 | $15.78 |
| January 2019 | $14.71 | $14.71 |
| December 2018 | $14.38 | $14.38 |
| November 2018 | $17.19 | $17.19 |
| October 2018 | $19.90 | $19.90 |
| September 2018 | $21.67 | $21.67 |
| August 2018 | $22.81 | $22.81 |
| July 2018 | $21.04 | $21.04 |
| June 2018 | $18.88 | $18.88 |
| May 2018 | $19.25 | $19.25 |
| April 2018 | $19.47 | $19.47 |
| March 2018 | $18.94 | $18.94 |
| February 2018 | $19.72 | $19.72 |
| January 2018 | $21.31 | $21.31 |
| December 2017 | $23.47 | $23.47 |
| November 2017 | $22.95 | $22.95 |
| October 2017 | $21.01 | $21.01 |
| September 2017 | $20.50 | $20.50 |
| August 2017 | $18.91 | $18.91 |
| July 2017 | $20.15 | $20.15 |
| June 2017 | $21.97 | $21.97 |
| May 2017 | $20.92 | $20.92 |
| April 2017 | $22.50 | $22.50 |
| March 2017 | $21.38 | $21.38 |
| February 2017 | $22.52 | $22.52 |
| January 2017 | $23.08 | $23.08 |
| December 2016 | $25.68 | $25.68 |
| November 2016 | $23.64 | $23.64 |
| October 2016 | $20.94 | $20.94 |
| September 2016 | $23.47 | $23.47 |
| August 2016 | $23.47 | $23.47 |
| July 2016 | $25.06 | $25.06 |
| June 2016 | $23.87 | $23.87 |
| May 2016 | $24.81 | $24.81 |
| April 2016 | $24.37 | $24.37 |
| March 2016 | $24.77 | $24.77 |
| February 2016 | $21.46 | $21.46 |
| January 2016 | $22.59 | $22.59 |
| December 2015 | $19.09 | $19.09 |
| November 2015 | $21.53 | $21.53 |
| October 2015 | $18.92 | $18.92 |
| September 2015 | $12.85 | $12.85 |
| August 2015 | $14.64 | $14.64 |
| July 2015 | $17.99 | $17.99 |
| June 2015 | $18.98 | $18.98 |
| May 2015 | $18.51 | $18.51 |
| April 2015 | $17.96 | $17.96 |
| March 2015 | $19.26 | $19.26 |
| February 2015 | $18.85 | $9.42 |
| January 2015 | $20.10 | $10.05 |
| December 2014 | $18.33 | $9.16 |
| November 2014 | $17.09 | $8.54 |
| October 2014 | $16.49 | $8.24 |
| September 2014 | $20.40 | $10.20 |
| August 2014 | $21.46 | $10.73 |
| July 2014 | $21.12 | $10.56 |
| June 2014 | $24.52 | $12.26 |
| May 2014 | $22.76 | $11.38 |
| April 2014 | $22.71 | $11.36 |
| March 2014 | $22.77 | $11.38 |
| February 2014 | $22.04 | $11.02 |
| January 2014 | $23.36 | $11.68 |
| December 2013 | $20.88 | $10.44 |
| November 2013 | $20.05 | $10.02 |
| October 2013 | $18.36 | $9.18 |
| September 2013 | $17 | $8.50 |
| August 2013 | $18.23 | $9.12 |
| July 2013 | $16.81 | $8.40 |
| June 2013 | $17.58 | $8.79 |
| May 2013 | $21.38 | $10.69 |
| April 2013 | $18.95 | $9.48 |
| March 2013 | $24.21 | $12.10 |
| February 2013 | $20.45 | $10.22 |
| January 2013 | $22.02 | $11.01 |
| December 2012 | $24.69 | $12.34 |
| November 2012 | $21.69 | $10.84 |
| October 2012 | $22.09 | $11.04 |
| September 2012 | $23.20 | $11.60 |
| August 2012 | $21.81 | $10.90 |
| July 2012 | $22.48 | $11.24 |
| June 2012 | $26.28 | $13.14 |
| May 2012 | $22.54 | $11.27 |
| April 2012 | $23.47 | $11.74 |
| March 2012 | $23.82 | $11.91 |
| February 2012 | $22.40 | $11.20 |
| January 2012 | $22.52 | $11.26 |
| December 2011 | $25.49 | $12.74 |
| November 2011 | $23.53 | $11.76 |
| October 2011 | $21.80 | $10.90 |
| September 2011 | $17.56 | $8.78 |
| August 2011 | $20.20 | $10.10 |
| July 2011 | $17.06 | $8.53 |
| June 2011 | $16.20 | $8.10 |
| May 2011 | $17.41 | $8.70 |
| April 2011 | $18.32 | $9.16 |
| March 2011 | $17.21 | $8.60 |
| February 2011 | $15.09 | $7.54 |
| January 2011 | $14.29 | $7.14 |
| December 2010 | $13.48 | $6.74 |
| November 2010 | $11.90 | $5.95 |
| October 2010 | $10.79 | $5.40 |
| September 2010 | $11.58 | $5.79 |
| August 2010 | $10.60 | $5.30 |
| July 2010 | $9.99 | $5 |
| June 2010 | $10.72 | $5.36 |
| May 2010 | $11.94 | $5.97 |
| April 2010 | $11.73 | $5.86 |
| March 2010 | $9.99 | $5 |
| February 2010 | $13.64 | $6.82 |
| January 2010 | $14.50 | $7.25 |
| December 2009 | $15.06 | $7.53 |
| November 2009 | $12.19 | $6.10 |
| October 2009 | $11.56 | $5.78 |
MG
Price: $8.80
52 week price:
Earnings Per Share: -0.58 USD
P/E Ratio: -19.52
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 27038
Ebitda: -2.3 millionMarket Capitalization: 289.6 million