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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mistras Group Inc Common Stock (NY:MG)

8.240 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 8.330 8.330 8.145 8.240 30,571 -0.02(-0.24%)
Jul 24, 2025 8.230 8.330 8.200 8.260 89,916 -0.05(-0.60%)
Jul 23, 2025 8.250 8.330 8.160 8.310 117,559 +0.14(+1.71%)
Jul 22, 2025 8.080 8.280 8.050 8.170 93,730 +0.11(+1.36%)
Jul 21, 2025 8.010 8.090 7.900 8.060 138,949 +0.12(+1.51%)
Jul 18, 2025 8.010 8.010 7.810 7.940 119,520 -0.05(-0.63%)
Jul 17, 2025 8.020 8.050 7.920 7.990 101,360 -0.03(-0.37%)
Jul 16, 2025 7.900 8.020 7.760 8.020 156,314 +0.17(+2.17%)
Jul 15, 2025 8.180 8.180 7.840 7.850 111,186 -0.25(-3.09%)
Jul 14, 2025 8.100 8.120 8.000 8.100 142,155 -0.04(-0.49%)
Jul 11, 2025 8.190 8.200 8.050 8.140 82,668 -0.11(-1.33%)
Jul 10, 2025 8.230 8.370 8.140 8.250 117,382 +0.05(+0.61%)
Jul 09, 2025 8.100 8.220 8.040 8.200 88,801 +0.19(+2.37%)
Jul 08, 2025 8.080 8.090 7.970 8.010 102,284 -0.06(-0.74%)
Jul 07, 2025 8.080 8.221 7.990 8.070 86,523 -0.08(-0.98%)
Jul 03, 2025 8.040 8.200 8.040 8.150 64,473 +0.13(+1.62%)
Jul 02, 2025 8.030 8.030 7.900 8.020 67,299 -0.01(-0.12%)
Jul 01, 2025 8.000 8.130 7.895 8.030 97,977 +0.02(+0.25%)
Jun 30, 2025 7.950 8.050 7.850 8.010 400,729 +0.13(+1.65%)
Jun 27, 2025 8.050 8.050 7.810 7.880 568,170 -0.12(-1.50%)
Jun 26, 2025 7.870 8.020 7.810 8.000 127,101 +0.16(+2.04%)
Jun 25, 2025 7.920 7.920 7.770 7.840 137,709 -0.12(-1.51%)
Jun 24, 2025 7.690 7.960 7.680 7.960 203,061 +0.28(+3.65%)
Jun 23, 2025 7.500 7.690 7.465 7.680 135,962 +0.13(+1.72%)
Jun 20, 2025 7.570 7.700 7.480 7.550 159,371 +0.02(+0.27%)
Jun 18, 2025 7.610 7.650 7.380 7.530 316,891 -0.10(-1.31%)
Jun 17, 2025 7.700 7.770 7.610 7.630 141,049 -0.11(-1.42%)
Jun 16, 2025 7.720 7.780 7.660 7.740 119,335 +0.07(+0.91%)
Jun 13, 2025 7.650 7.790 7.614 7.670 135,890 -0.10(-1.29%)
Jun 12, 2025 7.750 7.830 7.650 7.770 96,162 +0.02(+0.26%)
Jun 11, 2025 7.800 7.800 7.690 7.750 130,302 +0.03(+0.39%)
Jun 10, 2025 7.690 7.770 7.660 7.720 119,451 +0.04(+0.52%)
Jun 09, 2025 7.780 7.820 7.680 7.680 102,420 +0.01(+0.13%)
Jun 06, 2025 7.750 7.820 7.640 7.670 136,452 -0.03(-0.39%)
Jun 05, 2025 7.640 7.750 7.520 7.700 180,319 +0.06(+0.79%)
Jun 04, 2025 7.550 7.785 7.511 7.640 171,234 +0.09(+1.19%)
Jun 03, 2025 7.470 7.650 7.430 7.550 136,817 +0.07(+0.94%)
Jun 02, 2025 7.530 7.730 7.470 7.480 233,274 -0.07(-0.93%)
May 30, 2025 7.440 7.570 7.370 7.550 167,576 +0.16(+2.17%)
May 29, 2025 7.330 7.420 7.220 7.390 120,411 +0.10(+1.37%)
May 28, 2025 7.570 7.600 7.275 7.290 125,909 -0.31(-4.08%)
May 27, 2025 7.460 7.635 7.410 7.600 134,484 +0.21(+2.84%)
May 23, 2025 7.300 7.420 7.250 7.390 130,237 -0.01(-0.14%)
May 22, 2025 7.500 7.540 7.370 7.400 123,755 -0.15(-1.99%)
May 21, 2025 7.750 7.911 7.510 7.550 212,756 -0.29(-3.70%)
May 20, 2025 7.880 8.000 7.800 7.840 130,604 -0.07(-0.88%)
May 19, 2025 7.820 8.000 7.820 7.910 201,289 -0.04(-0.50%)
May 16, 2025 8.060 8.060 7.929 7.950 113,004 -0.12(-1.49%)
May 15, 2025 7.860 8.140 7.805 8.070 142,000 +0.24(+3.07%)
May 14, 2025 7.990 7.990 7.790 7.830 272,656 -0.13(-1.63%)
May 13, 2025 7.750 8.020 7.685 7.960 159,569 +0.25(+3.24%)
May 12, 2025 8.010 8.090 7.570 7.710 226,275 -0.11(-1.41%)
May 09, 2025 7.850 7.890 7.440 7.820 205,632 +0.03(+0.39%)
May 08, 2025 8.570 8.795 7.060 7.790 384,662 -1.65(-17.48%)
May 07, 2025 9.700 9.700 9.300 9.440 148,221 -0.15(-1.56%)
May 06, 2025 9.350 9.620 9.350 9.590 58,960 +0.13(+1.37%)
May 05, 2025 9.340 9.520 9.285 9.460 101,141 +0.07(+0.75%)
May 02, 2025 9.240 9.470 9.140 9.390 81,300 +0.23(+2.51%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.