Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mistras Group (MG.US) Share Price

Price $15.29 on 03-04-2026 at 22:47:28
Change $0.04 0.26%
Buy $16.00
Sell $14.91
Last Trade: -
Day's Volume: 3,101
Last Close: $15.30
Open: $15.09
ISIN: US60649T1079
Day's Range $15.09 - $15.39
52wk Range: $7.20 - $15.83
Market Capitalisation: $482.15m
VWAP: $15.19061
Shares in Issue: 31.60m

Mistras Group (MG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Mistras Group trades

Mistras Group (MG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 15.09 15.39 15.09 15.30 3,101
2nd Apr 2026 (Thu) 15.09 15.39 15.09 15.30 3,101
1st Apr 2026 (Wed) 14.85 15.43 14.85 15.26 4,177
31st Mar 2026 (Tue) 14.65 15.00 14.65 14.78 1,877
30th Mar 2026 (Mon) 14.50 14.78 14.49 14.60 9,703
27th Mar 2026 (Fri) 14.79 14.81 14.53 14.59 1,768
26th Mar 2026 (Thu) 15.14 15.30 15.04 15.11 7,262
25th Mar 2026 (Wed) 15.01 15.22 14.95 15.10 7,459
24th Mar 2026 (Tue) 14.65 14.95 14.65 14.91 6,274
23rd Mar 2026 (Mon) 14.66 14.775 14.51 14.53 6,520
20th Mar 2026 (Fri) 14.16 14.16 13.78 14.05 4,578
19th Mar 2026 (Thu) 14.05 14.33 13.92 14.17 9,642
18th Mar 2026 (Wed) 14.55 14.64 14.07 14.12 15,793
17th Mar 2026 (Tue) 14.72 15.02 14.63 14.68 10,731
16th Mar 2026 (Mon) 14.41 14.64 14.41 14.61 4,131
13th Mar 2026 (Fri) 14.36 14.41 14.08 14.16 7,458
12th Mar 2026 (Thu) 14.02 14.34 13.97 14.26 10,166
11th Mar 2026 (Wed) 14.385 14.59 14.09 14.44 13,791
10th Mar 2026 (Tue) 14.18 14.69 14.18 14.40 5,263
9th Mar 2026 (Mon) 14.13 14.25 13.89 14.17 7,710
6th Mar 2026 (Fri) 14.31 14.86 13.97 14.82 33,891
5th Mar 2026 (Thu) 15.83 15.83 13.33 14.78 19,433
See more Mistras Group price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered