Historical Stock Price
MG historical stock prices picture
Mistras Group (MG) has the following price history information. Looking back at MG historical stock prices for the last five trading days, on March 22, 2024, MG opened at $9.64, traded as high as $9.72 and as low as $9.24, and closed at $9.31. Trading volume was a total of 45.80K shares. On March 25, 2024, MG opened at $9.30, traded as high as $9.46 and as low as $9.22, and closed at $9.30. Trading volume was a total of 97.60K shares. On March 26, 2024, MG opened at $9.34, traded as high as $9.62 and as low as $9.29, and closed at $9.62. Trading volume was a total of 59.10K shares. On March 27, 2024, MG opened at $9.65, traded as high as $9.69 and as low as $9.47, and closed at $9.61. Trading volume was a total of 57.50K shares. On March 28, 2024, MG opened at $9.71, traded as high as $9.75 and as low as $9.49, and closed at $9.56. Trading volume was a total of 51.90K shares.

MG Historical Stock Prices By Date:

MG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Mistras Group shares, starting with a $10,000 purchase of MG, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $22.51
End price/share: $9.56
Dividends collected/share: $0.00
Total return: -57.53%
Average Annual Total Return: -8.21%
Starting investment: $10,000.00
Ending investment: $4,246.74
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $9.64 $9.72 $9.24 $9.31 45.80K
03/25/2024 $9.30 $9.46 $9.22 $9.30 97.60K
03/26/2024 $9.34 $9.62 $9.29 $9.62 59.10K
03/27/2024 $9.65 $9.69 $9.47 $9.61 57.50K
03/28/2024 $9.71 $9.75 $9.49 $9.56 51.90K
MISTRAS Group is a multinational provider of integrated technology-enabled asset protection solutions. Co.'s primary capabilities also include non-destructive testing (NDT) field inspections enhanced by robotics, laboratory quality control and assurance testing, sensing technologies and NDT equipment, asset and mechanical integrity engineering services, and light mechanical maintenance and access services. Co. provides its customers OneSource for Asset Protection Solutions® and is a provider of technology-enabled asset protection solutions used to evaluate the safety, structural integrity and reliability of energy, industrial and public infrastructure.
Date Close
03/22/2024$9.31
03/25/2024$9.30
03/26/2024$9.62
03/27/2024$9.61
03/28/2024$9.56
MG is categorized under the Industrials sector; below are some other companies in the same sector:

MGI Historical Stock Prices
MGRC Historical Stock Prices
MHH Historical Stock Prices
MIC Historical Stock Prices
MIDD Historical Stock Prices
MINI Historical Stock Prices
MLHR Historical Stock Prices
MLI Historical Stock Prices
MMS Historical Stock Prices
MNTX Historical Stock Prices

Also explore: MG shares outstanding history

Email EnvelopeFree MG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.