Mistras Group Inc Common Stockのデータ

Mistras Group Inc Common Stockの基本情報

名前 Mistras Group Inc Common Stock
ティッカー MG
United States
上場年 2009.0
セクター Consumer Services

Mistras Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.1 7.7 7.94 7.91 97900.0 7.91
2021-02-12 8.08 7.71 8.08 7.92 76700.0 7.92
2021-02-11 8.19 7.77 7.96 8.06 71300.0 8.06
2021-02-10 8.6 7.84 8.5 7.98 114100.0 7.98
2021-02-09 8.32 7.87 8.14 8.31 252400.0 8.31
2021-02-08 8.17 7.54 7.54 8.12 140100.0 8.12
2021-02-05 7.86 7.42 7.76 7.61 124000.0 7.61
2021-02-04 7.85 7.44 7.55 7.75 85300.0 7.75
2021-02-03 7.55 7.07 7.41 7.42 154700.0 7.42
2021-02-02 7.38 6.82 7.22 7.35 73500.0 7.35
2021-02-01 7.14 6.69 7.03 7.08 163800.0 7.08
2021-01-29 7.24 6.66 7.19 6.91 149200.0 6.91
2021-01-28 7.41 6.95 7.0 7.26 114200.0 7.26
2021-01-27 7.39 6.84 7.38 6.93 192500.0 6.93
2021-01-26 8.47 7.38 8.4 7.38 255900.0 7.38
2021-01-25 8.5 8.21 8.37 8.32 158400.0 8.32
2021-01-22 8.52 8.06 8.15 8.49 88300.0 8.49
2021-01-21 8.41 8.0 8.33 8.22 114700.0 8.22
2021-01-20 8.72 8.04 8.66 8.31 192600.0 8.31
2021-01-19 8.65 8.2 8.32 8.63 86500.0 8.63
2021-01-15 8.66 8.1 8.48 8.29 92200.0 8.29
2021-01-14 9.13 8.67 8.77 8.71 99200.0 8.71
2021-01-13 9.36 8.55 9.36 8.69 197900.0 8.69
2021-01-12 9.28 8.51 8.51 9.25 212300.0 9.25
2021-01-11 8.5 7.86 7.89 8.49 134800.0 8.49
2021-01-08 8.21 7.86 8.21 8.05 119900.0 8.05
2021-01-07 8.16 7.79 8.0 8.1 181300.0 8.1
2021-01-06 8.22 7.6 7.64 7.95 177400.0 7.95
2021-01-05 7.65 6.99 7.06 7.46 175000.0 7.46
2021-01-04 7.76 6.89 7.76 7.13 166600.0 7.13
2020-12-31 7.97 7.54 7.58 7.76 137000.0 7.76
2020-12-30 7.74 7.41 7.53 7.6 131700.0 7.6
2020-12-29 7.66 7.46 7.6 7.53 133900.0 7.53
2020-12-28 7.68 7.42 7.68 7.6 128300.0 7.6
2020-12-24 7.91 7.42 7.91 7.65 81100.0 7.65
2020-12-23 8.16 7.6 7.94 7.82 201000.0 7.82
2020-12-22 8.0 7.15 7.98 7.83 376200.0 7.83
2020-12-21 7.48 6.87 7.45 7.39 258400.0 7.39
2020-12-18 7.65 7.1 7.3 7.54 251700.0 7.54
2020-12-17 7.43 7.04 7.38 7.32 224700.0 7.32
2020-12-16 7.48 7.15 7.22 7.37 201300.0 7.37
2020-12-15 7.33 7.12 7.24 7.25 386100.0 7.25
2020-12-14 7.33 6.95 7.09 7.15 190400.0 7.15
2020-12-11 6.91 6.61 6.67 6.89 204300.0 6.89
2020-12-10 6.86 6.5 6.51 6.81 120600.0 6.81
2020-12-09 6.74 6.5 6.62 6.68 251400.0 6.68
2020-12-08 6.55 6.04 6.07 6.53 346400.0 6.53
2020-12-07 6.16 5.71 5.78 6.15 176100.0 6.15
2020-12-04 5.96 5.28 5.31 5.87 255800.0 5.87
2020-12-03 5.37 5.05 5.37 5.25 120700.0 5.25
2020-12-02 5.44 5.12 5.23 5.35 100900.0 5.35
2020-12-01 5.4 5.2 5.31 5.24 88200.0 5.24
2020-11-30 5.7 5.15 5.7 5.22 155900.0 5.22
2020-11-27 6.04 5.52 6.02 5.79 97900.0 5.79
2020-11-25 6.12 5.36 5.38 6.0 242000.0 6.0
2020-11-24 5.43 5.05 5.16 5.41 287900.0 5.41
2020-11-23 5.06 4.8 4.94 5.02 158800.0 5.02
2020-11-20 4.97 4.7 4.89 4.92 115100.0 4.92
2020-11-19 5.01 4.74 4.99 4.96 101300.0 4.96
2020-11-18 5.1 4.74 5.04 4.99 166700.0 4.99
2020-11-17 5.06 4.72 4.86 5.02 171400.0 5.02
2020-11-16 5.0 4.64 4.8 4.91 297400.0 4.91
2020-11-13 4.41 4.14 4.24 4.4 129600.0 4.4
2020-11-12 4.58 4.2 4.53 4.23 112700.0 4.23
2020-11-11 4.87 4.5 4.8 4.61 113900.0 4.61
2020-11-10 4.89 4.33 4.7 4.73 239900.0 4.73
2020-11-09 4.89 4.3 4.3 4.72 363600.0 4.72
2020-11-06 4.08 3.98 4.05 4.01 80900.0 4.01
2020-11-05 4.2 3.78 3.84 4.05 143600.0 4.05
2020-11-04 3.9 3.73 3.78 3.83 125900.0 3.83
2020-11-03 3.98 3.82 3.82 3.86 67700.0 3.86
2020-11-02 3.81 3.69 3.72 3.74 118800.0 3.74
2020-10-30 3.83 3.72 3.8 3.72 170500.0 3.72
2020-10-29 3.86 3.78 3.8 3.83 89700.0 3.83
2020-10-28 3.87 3.77 3.8 3.81 166000.0 3.81
2020-10-27 3.91 3.82 3.86 3.85 88900.0 3.85
2020-10-26 3.98 3.85 3.93 3.89 181200.0 3.89
2020-10-23 4.05 3.92 3.98 3.94 43600.0 3.94
2020-10-22 4.06 3.89 4.0 3.95 99700.0 3.95
2020-10-21 4.04 3.9 3.94 3.99 78200.0 3.99
2020-10-20 3.98 3.84 3.87 3.95 203600.0 3.95
2020-10-19 3.95 3.8 3.95 3.86 116600.0 3.86
2020-10-16 4.03 3.83 3.93 3.89 118400.0 3.89
2020-10-15 3.97 3.83 3.87 3.95 43300.0 3.95
2020-10-14 4.07 3.94 4.0 3.94 64700.0 3.94
2020-10-13 4.08 3.84 3.86 3.97 165800.0 3.97
2020-10-12 4.06 3.76 4.03 3.92 376400.0 3.92
2020-10-09 4.2 4.02 4.18 4.06 85400.0 4.06
2020-10-08 4.17 3.93 4.03 4.15 134600.0 4.15
2020-10-07 4.01 3.8 3.93 3.96 177900.0 3.96
2020-10-06 4.09 3.91 4.06 3.93 88500.0 3.93
2020-10-05 4.14 4.01 4.1 4.03 157500.0 4.03
2020-10-02 4.06 3.85 3.88 3.97 143200.0 3.97
2020-10-01 4.03 3.89 3.93 4.01 123800.0 4.01
2020-09-30 4.06 3.89 3.96 3.91 132400.0 3.91
2020-09-29 4.17 3.85 4.16 3.93 172000.0 3.93
2020-09-28 4.33 4.07 4.07 4.14 103100.0 4.14
2020-09-25 4.01 3.81 3.82 3.98 131500.0 3.98
2020-09-24 3.95 3.71 3.79 3.86 153500.0 3.86
2020-09-23 3.9 3.75 3.84 3.78 242300.0 3.78
2020-09-22 4.01 3.75 3.98 3.84 239400.0 3.84
2020-09-21 4.19 3.94 4.12 3.94 255500.0 3.94
2020-09-18 4.48 4.16 4.22 4.24 334300.0 4.24
2020-09-17 4.2 4.03 4.1 4.16 164500.0 4.16
2020-09-16 4.29 4.0 4.06 4.16 272200.0 4.16
2020-09-15 4.14 3.95 4.08 4.0 174800.0 4.0
2020-09-14 4.14 3.9 3.9 4.06 150000.0 4.06
2020-09-11 4.04 3.91 4.04 3.92 296700.0 3.92
2020-09-10 4.15 4.0 4.09 4.0 172400.0 4.0
2020-09-09 4.19 4.0 4.19 4.08 155800.0 4.08
2020-09-08 4.44 4.0 4.44 4.08 212200.0 4.08
2020-09-04 4.78 4.46 4.7 4.47 151300.0 4.47
2020-09-03 4.94 4.5 4.82 4.61 231200.0 4.61
2020-09-02 4.92 4.71 4.8 4.83 139900.0 4.83
2020-09-01 4.84 4.66 4.7 4.79 141700.0 4.79
2020-08-31 4.92 4.65 4.78 4.76 179900.0 4.76
2020-08-28 4.77 4.63 4.77 4.73 147100.0 4.73
2020-08-27 5.13 4.71 4.87 4.72 254200.0 4.72
2020-08-26 5.35 4.86 5.15 4.87 460300.0 4.87
2020-08-25 5.12 4.75 4.91 5.12 301000.0 5.12
2020-08-24 4.87 4.59 4.63 4.79 229100.0 4.79
2020-08-21 4.64 4.37 4.52 4.63 351800.0 4.63
2020-08-20 4.54 4.18 4.18 4.52 174000.0 4.52
2020-08-19 4.4 4.17 4.35 4.24 95600.0 4.24
2020-08-18 4.38 4.22 4.38 4.32 198400.0 4.32
2020-08-17 4.5 4.32 4.48 4.39 198400.0 4.39
2020-08-14 4.5 4.27 4.35 4.4 104000.0 4.4
2020-08-13 4.61 4.35 4.59 4.4 212100.0 4.4
2020-08-12 4.93 4.52 4.75 4.57 299800.0 4.57
2020-08-11 4.78 4.47 4.49 4.62 450100.0 4.62
2020-08-10 4.5 4.22 4.25 4.35 282200.0 4.35
2020-08-07 4.3 3.91 4.29 4.13 289800.0 4.13
2020-08-06 4.67 3.86 3.86 4.23 761900.0 4.23
2020-08-05 3.79 3.64 3.68 3.78 237100.0 3.78
2020-08-04 3.72 3.54 3.6 3.58 114800.0 3.58
2020-08-03 3.63 3.46 3.55 3.61 123600.0 3.61
2020-07-31 3.54 3.41 3.5 3.53 107900.0 3.53
2020-07-30 3.73 3.46 3.73 3.58 238400.0 3.58
2020-07-29 3.83 3.55 3.58 3.8 210200.0 3.8
2020-07-28 3.62 3.42 3.44 3.55 257900.0 3.55
2020-07-27 3.54 3.35 3.47 3.5 168000.0 3.5
2020-07-24 3.69 3.5 3.54 3.5 181000.0 3.5
2020-07-23 3.62 3.44 3.58 3.58 175900.0 3.58
2020-07-22 3.75 3.5 3.58 3.58 179000.0 3.58
2020-07-21 3.65 3.39 3.5 3.57 236600.0 3.57
2020-07-20 3.59 3.26 3.57 3.33 363800.0 3.33
2020-07-17 3.84 3.6 3.76 3.6 151400.0 3.6
2020-07-16 3.79 3.63 3.74 3.75 203700.0 3.75
2020-07-15 3.84 3.49 3.51 3.76 510400.0 3.76
2020-07-14 3.5 3.31 3.45 3.4 214300.0 3.4
2020-07-13 3.58 3.33 3.56 3.44 294900.0 3.44
2020-07-10 3.57 3.15 3.18 3.48 316900.0 3.48
2020-07-09 3.43 3.15 3.39 3.17 401600.0 3.17
2020-07-08 3.45 3.3 3.39 3.4 551200.0 3.4
2020-07-07 3.53 3.35 3.53 3.4 485600.0 3.4
2020-07-06 3.69 3.43 3.64 3.49 324200.0 3.49
2020-07-02 3.83 3.52 3.73 3.55 169100.0 3.55
2020-07-01 4.19 3.59 4.06 3.63 346000.0 3.63
2020-06-30 4.02 3.79 3.86 3.95 414300.0 3.95
2020-06-29 3.88 3.51 3.51 3.8 478100.0 3.8
2020-06-26 3.78 3.45 3.75 3.47 643300.0 3.47
2020-06-25 3.94 3.68 3.93 3.78 554800.0 3.78
2020-06-24 4.34 3.95 4.31 3.95 419900.0 3.95
2020-06-23 4.47 4.23 4.42 4.32 365900.0 4.32
2020-06-22 4.5 4.17 4.5 4.3 394600.0 4.3
2020-06-19 4.67 4.45 4.59 4.45 431400.0 4.45
2020-06-18 4.89 4.53 4.61 4.53 353900.0 4.53
2020-06-17 4.91 4.64 4.89 4.79 402200.0 4.79
2020-06-16 5.53 4.83 5.4 4.94 417200.0 4.94
2020-06-15 4.99 4.42 4.63 4.91 321700.0 4.91
2020-06-12 5.0 4.55 4.91 4.8 331900.0 4.8
2020-06-11 5.0 4.45 4.6 4.46 443500.0 4.46
2020-06-10 5.6 5.01 5.5 5.05 224600.0 5.05
2020-06-09 5.75 5.25 5.72 5.46 322400.0 5.46
2020-06-08 6.34 5.77 5.91 5.87 472800.0 5.87
2020-06-05 5.69 5.24 5.24 5.54 371900.0 5.54
2020-06-04 5.0 4.46 4.55 4.91 349300.0 4.91
2020-06-03 4.79 4.45 4.5 4.57 352800.0 4.57
2020-06-02 4.61 4.41 4.43 4.42 359200.0 4.42
2020-06-01 4.5 4.1 4.11 4.37 288600.0 4.37
2020-05-29 4.45 3.98 4.45 4.04 676800.0 4.04
2020-05-28 4.99 4.36 4.99 4.39 370100.0 4.39
2020-05-27 4.94 4.52 4.59 4.83 275200.0 4.83
2020-05-26 4.61 4.2 4.2 4.4 263000.0 4.4
2020-05-22 4.48 3.92 4.48 4.15 329000.0 4.15
2020-05-21 4.43 3.87 4.0 4.39 400800.0 4.39
2020-05-20 4.07 3.75 3.85 3.93 337800.0 3.93
2020-05-19 4.21 3.63 3.77 3.68 488500.0 3.68
2020-05-18 4.1 3.67 3.68 3.82 354700.0 3.82
2020-05-15 3.71 3.42 3.5 3.59 222600.0 3.59
2020-05-14 3.63 3.2 3.5 3.44 252300.0 3.44
2020-05-13 3.78 3.3 3.7 3.42 326500.0 3.42
2020-05-12 4.15 3.68 4.11 3.69 402000.0 3.69
2020-05-11 4.38 3.98 4.38 4.26 185500.0 4.26
2020-05-08 4.47 4.04 4.04 4.44 268000.0 4.44
2020-05-07 4.16 3.86 3.87 3.93 175400.0 3.93
2020-05-06 4.12 3.76 4.03 3.77 215800.0 3.77
2020-05-05 4.45 3.94 4.4 3.96 242700.0 3.96
2020-05-04 4.37 4.03 4.2 4.24 345000.0 4.24
2020-05-01 4.7 4.21 4.7 4.42 246500.0 4.42
2020-04-30 4.99 4.63 4.93 4.75 282300.0 4.75
2020-04-29 5.22 4.41 4.41 5.12 455100.0 5.12
2020-04-28 4.29 3.84 3.89 4.23 249500.0 4.23
2020-04-27 3.91 3.64 3.76 3.87 309700.0 3.87
2020-04-24 4.29 3.63 4.25 3.65 436900.0 3.65
2020-04-23 4.31 3.46 3.5 4.12 638900.0 4.12
2020-04-22 3.39 3.01 3.15 3.39 420000.0 3.39
2020-04-21 3.25 3.0 3.15 3.02 171300.0 3.02
2020-04-20 3.56 3.17 3.56 3.2 396900.0 3.2
2020-04-17 3.89 3.45 3.7 3.54 274400.0 3.54
2020-04-16 3.6 3.26 3.58 3.41 238700.0 3.41
2020-04-15 3.83 3.46 3.83 3.53 221900.0 3.53
2020-04-14 4.41 3.77 3.96 3.85 343200.0 3.85
2020-04-13 4.22 3.72 4.02 3.79 307100.0 3.79
2020-04-09 5.1 3.82 3.82 3.9 547600.0 3.9
2020-04-08 3.9 3.48 3.5 3.66 325400.0 3.66
2020-04-07 4.06 3.25 3.9 3.34 375700.0 3.34
2020-04-06 4.01 3.45 3.93 3.72 629000.0 3.72
2020-04-03 3.99 3.51 3.98 3.6 345000.0 3.6
2020-04-02 4.54 3.79 3.96 3.9 442400.0 3.9
2020-04-01 4.19 3.75 4.09 3.77 245300.0 3.77
2020-03-31 4.71 4.16 4.5 4.26 272200.0 4.26
2020-03-30 5.13 4.0 4.04 4.26 895400.0 4.26
2020-03-27 4.14 3.92 4.02 3.94 190300.0 3.94
2020-03-26 4.2 3.69 3.74 4.05 238400.0 4.05
2020-03-25 4.2 3.39 4.2 3.4 254900.0 3.4
2020-03-24 3.97 3.66 3.85 3.82 87900.0 3.82
2020-03-23 4.29 3.43 3.64 3.59 155000.0 3.59
2020-03-20 4.33 3.66 3.7 3.71 280300.0 3.71
2020-03-19 3.93 2.98 2.98 3.65 203900.0 3.65
2020-03-18 3.27 2.77 3.14 2.91 173800.0 2.91
2020-03-17 3.96 3.18 3.79 3.27 177900.0 3.27
2020-03-16 4.63 3.73 3.8 3.78 172700.0 3.78
2020-03-13 4.72 4.03 4.55 4.3 147200.0 4.3
2020-03-12 5.07 4.26 5.07 4.27 161200.0 4.27
2020-03-11 5.63 5.3 5.58 5.45 104700.0 5.45
2020-03-10 5.86 5.36 5.8 5.76 120900.0 5.76
2020-03-09 6.24 5.37 6.24 5.49 163700.0 5.49
2020-03-06 6.98 6.42 6.65 6.49 72500.0 6.49
2020-03-05 7.6 6.91 7.54 6.96 97300.0 6.96
2020-03-04 7.85 7.28 7.31 7.77 254000.0 7.77
2020-03-03 7.77 7.06 7.66 7.2 111900.0 7.2
2020-03-02 7.91 7.48 7.91 7.65 67000.0 7.65
2020-02-28 7.86 7.43 7.66 7.85 122700.0 7.85
2020-02-27 8.19 7.78 8.03 7.91 97600.0 7.91
2020-02-26 8.8 8.19 8.72 8.23 66200.0 8.23
2020-02-25 9.2 8.56 9.2 8.66 81800.0 8.66
2020-02-24 9.67 9.2 9.67 9.2 77900.0 9.2
2020-02-21 10.12 9.84 10.08 10.01 68500.0 10.01
2020-02-20 10.37 10.0 10.0 10.1 80700.0 10.1
2020-02-19 10.04 9.76 9.96 10.01 74800.0 10.01
2020-02-18 10.13 9.56 9.67 9.93 197800.0 9.93