NYSE · MG

Mistras Group, Inc.

Industrials · Security & Protection Services

$19.84

Up+$0.91 (+4.59%)

Updated Sep 18, 2026, 8:55 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MG price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 17, 2026	$19.59	$20.40	$19.59	$19.84	1.02M
Sep 16, 2026	$19.80	$19.865	$19.32	$19.36	343.16K
Sep 15, 2026	$19.51	$19.73	$19.43	$19.66	166.13K
Sep 14, 2026	$19.71	$19.75	$19.15	$19.53	218.42K
Sep 11, 2026	$19.56	$19.99	$19.43	$19.81	231.13K
Sep 10, 2026	$19.73	$19.825	$19.33	$19.35	298.57K
Sep 9, 2026	$19.50	$20.09	$19.3113	$19.98	308.47K
Sep 8, 2026	$19.16	$19.55	$19.0375	$19.42	187.51K
Sep 4, 2026	$18.92	$19.40	$18.63	$19.12	167.25K
Sep 3, 2026	$19.30	$19.33	$18.93	$19.06	212.84K
Sep 2, 2026	$18.62	$19.575	$18.54	$19.39	295.83K
Sep 1, 2026	$18.51	$18.73	$18.3106	$18.56	140.66K
Aug 31, 2026	$18.40	$18.96	$18.1659	$18.76	197.39K
Aug 28, 2026	$19.33	$19.42	$18.48	$18.49	153.54K
Aug 27, 2026	$18.73	$19.315	$18.5042	$19.25	257.19K
Aug 26, 2026	$18.81	$19.2139	$18.43	$18.80	196.15K
Aug 25, 2026	$19.12	$19.285	$18.725	$18.99	137.62K
Aug 24, 2026	$18.86	$19.25	$18.18	$19.10	171.86K
Aug 21, 2026	$19.47	$19.60	$18.655	$18.96	360.51K
Aug 20, 2026	$19.09	$20.20	$19.09	$19.51	400.3K