Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mistras Group Inc Common Stock (NY:MG)

9.570 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	9.480	9.858	9.450	9.570	90,797	-0.02(-0.21%)
Nov 03, 2025	9.540	9.630	9.482	9.590	50,637	+0.05(+0.52%)
Oct 31, 2025	9.620	9.810	9.510	9.540	85,957	-0.18(-1.85%)
Oct 30, 2025	9.540	9.800	9.540	9.720	99,029	+0.05(+0.52%)
Oct 29, 2025	9.940	10.08	9.585	9.670	99,738	-0.28(-2.81%)
Oct 28, 2025	9.750	10.05	9.730	9.950	84,282	+0.17(+1.74%)
Oct 27, 2025	10.06	10.15	9.750	9.780	73,361	-0.25(-2.49%)
Oct 24, 2025	10.09	10.21	9.970	10.03	83,191	+0.11(+1.11%)
Oct 23, 2025	9.740	10.04	9.740	9.920	76,692	+0.20(+2.06%)
Oct 22, 2025	9.630	9.810	9.594	9.720	64,105	+0.07(+0.73%)
Oct 21, 2025	9.740	9.850	9.640	9.650	91,624	-0.16(-1.63%)
Oct 20, 2025	9.630	9.819	9.545	9.810	90,805	+0.31(+3.26%)
Oct 17, 2025	9.610	9.750	9.500	9.500	102,805	-0.17(-1.76%)
Oct 16, 2025	9.790	9.790	9.610	9.670	82,933	-0.03(-0.31%)
Oct 15, 2025	9.600	9.850	9.580	9.700	55,031	+0.14(+1.46%)
Oct 14, 2025	9.440	9.685	9.440	9.560	77,738	+0.03(+0.31%)
Oct 13, 2025	9.450	9.640	9.410	9.530	89,094	+0.14(+1.49%)
Oct 10, 2025	9.510	9.710	9.370	9.390	113,089	-0.17(-1.78%)
Oct 09, 2025	9.720	9.789	9.540	9.560	72,402	-0.20(-2.05%)
Oct 08, 2025	9.670	9.780	9.650	9.760	89,767	+0.10(+1.04%)
Oct 07, 2025	9.730	9.835	9.615	9.660	77,392	-0.10(-1.02%)
Oct 06, 2025	9.810	9.930	9.710	9.760	86,155	-0.01(-0.10%)
Oct 03, 2025	9.980	10.14	9.710	9.770	103,545	-0.19(-1.91%)
Oct 02, 2025	10.22	10.51	9.930	9.960	137,946	-0.27(-2.64%)
Oct 01, 2025	9.890	10.30	9.810	10.23	175,218	+0.39(+3.96%)
Sep 30, 2025	9.970	10.10	9.650	9.840	187,791	-0.06(-0.61%)
Sep 29, 2025	9.750	10.07	9.660	9.900	169,313	+0.22(+2.27%)
Sep 26, 2025	9.600	9.787	9.600	9.680	83,780	+0.10(+1.04%)
Sep 25, 2025	9.610	9.720	9.490	9.580	103,366	-0.09(-0.93%)
Sep 24, 2025	9.930	10.04	9.630	9.670	156,127	-0.24(-2.42%)
Sep 23, 2025	9.790	9.950	9.690	9.910	133,012	+0.13(+1.33%)
Sep 22, 2025	9.530	9.830	9.510	9.780	173,774	+0.25(+2.62%)
Sep 19, 2025	9.800	9.805	9.500	9.530	291,646	-0.30(-3.05%)
Sep 18, 2025	9.420	9.970	9.420	9.830	129,197	+0.42(+4.46%)
Sep 17, 2025	9.540	9.620	9.345	9.410	116,953	-0.11(-1.16%)
Sep 16, 2025	9.510	9.588	9.400	9.520	74,197	-0.03(-0.31%)
Sep 15, 2025	9.490	9.600	9.440	9.550	146,015	+0.07(+0.74%)
Sep 12, 2025	9.740	9.752	9.440	9.480	73,894	-0.24(-2.47%)
Sep 11, 2025	9.520	9.750	9.520	9.720	89,578	+0.19(+1.99%)
Sep 10, 2025	9.540	9.560	9.415	9.530	67,642	+0.00(+0.00%)
Sep 09, 2025	9.690	9.690	9.490	9.530	60,171	-0.18(-1.85%)
Sep 08, 2025	9.750	9.810	9.670	9.710	86,335	-0.02(-0.21%)
Sep 05, 2025	9.840	9.863	9.625	9.730	93,364	-0.06(-0.61%)
Sep 04, 2025	9.490	9.800	9.430	9.790	113,022	+0.33(+3.49%)
Sep 03, 2025	9.590	9.590	9.425	9.460	131,870	-0.10(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mistras Group Inc Common Stock (NY:MG)

Historical Prices