Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
10.12 USD | +2.02% |
|
+0.80% | +11.70% |
Feb. 06 | Mistras Group, Inc. Announces Demise of Sotirios J. Vahaviolos, Founder, Chairman Emeritus, and Board of Director | CI |
Jan. 07 | Top Premarket Decliners | MT |
Quotes 5-day view: Mistras Group, Inc.
Delayed Quote Nyse2025-02-07 | 2025-02-10 | 2025-02-11 | 2025-02-12 | 2025-02-13 | |
---|---|---|---|---|---|
Last | 10.03 $ | 10.03 $ | 10.08 $ | 9.92 $ | 10.12 $ |
Volume | 58 013 | 70 937 | 59 103 | 71 364 | 67 865 |
Change | -0.10% | 0.00% | +0.50% | -1.59% | +2.02% |
Opening | 10.03 $ | 10.14 $ | 9.950 $ | 9.960 $ | 10.04 $ |
High | 10.07 $ | 10.17 $ | 10.10 $ | 10.02 $ | 10.13 $ |
Low | 9.870 $ | 10.01 $ | 9.860 $ | 9.770 $ | 9.910 $ |
Performance
1 day | +2.02% | ||
1 week | +0.80% | ||
Current month | +2.02% | ||
1 month | +11.82% | ||
3 months | +11.58% | ||
6 months | -6.30% | ||
Current year | +11.70% | ||
1 year | +27.94% | ||
3 years | +52.64% | ||
5 years | +2.12% | ||
10 years | -49.27% |
Volumes
marketsBasic data
Indicators
Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
---|---|---|---|---|---|---|
+2.02% | +0.80% | +27.94% | +52.64% | 314M | ||
0.00% | +0.54% | -12.44% | -9.21% | 1,795B | ||
+0.63% | +2.62% | +3.51% | +12.30% | 280B | ||
-1.85% | +0.19% | +6.55% | +30.04% | 203B | ||
-0.50% | 0.00% | +7.49% | +41.88% | 199B | ||
-0.53% | +0.15% | -2.65% | +12.34% | 138B | ||
+0.99% | -1.28% | -12.06% | +7.58% | 85.25B | ||
-4.78% | -2.21% | -5.34% | -6.58% | 62.57B | ||
+0.04% | -.--% | -.--% | -38.87% | 52.13B | ||
+0.18% | +3.07% | +32.24% | +47.68% | 49.48B | ||
Average | -0.47% | +1.32% | +4.52% | +14.98% | 286.48B | |
Weighted average by Cap. | -0.29% | +0.85% | -6.51% | +1.27% |
Historical Quotes: Mistras Group, Inc.
Date | Opening | High | Low | End-of-day | Volume | Change |
---|
Latest transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
04:00:02 pm | 10.12 | 16,079 | 51,523 |
03:59:59 pm | 10.13 | 800 | 35,444 |
03:59:58 pm | 10.12 | 100 | 34,644 |
03:59:58 pm | 10.12 | 100 | 34,544 |
03:59:58 pm | 10.13 | 200 | 34,444 |
03:59:58 pm | 10.13 | 413 | 34,244 |
03:59:57 pm | 10.12 | 100 | 33,831 |
03:59:57 pm | 10.13 | 100 | 33,731 |
03:59:57 pm | 10.13 | 143 | 33,631 |
03:59:55 pm | 10.13 | 100 | 33,488 |
Course Extremes







Monthly variations
Annual variations
2025 | +11.70% | ||
2024 | +23.77% | ||
2023 | +48.48% | ||
2022 | -33.65% | ||
2021 | -4.25% | ||
2020 | -45.62% | ||
2019 | -0.76% | ||
2018 | -38.73% | ||
2017 | -8.61% | ||
2016 | +34.52% | ||
2015 | +4.15% | ||
2014 | -12.21% | ||
2013 | -15.43% | ||
2012 | -3.14% | ||
2011 | +89.09% | ||
2010 | -10.49% | ||
2009 | +19.71% |
- Stock Market
- Equities
- MG Stock
- Quotes Mistras Group, Inc.