Quotes 5-day view: Mistras Group, Inc.

Delayed Quote Nyse
Mistras Group, Inc.(MG) : Historical Chart (5-day)
  2025-02-07 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

markets
Daily volume
67 865
Estimated daily volume
67 865
Avg. Volume 20 sessions
91 690
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
927 902.80
Record volume 1
6 392 627
Record volume 2
2 721 919
Record volume 3
2 526 378
Capital turnover ratio
0.00
Float rotation
0.01

Basic data

Capitalization (USD)
313 824 995
Net sales (USD)
705 473 000
Number of employees
4 800
Sales / Employee (USD)
146 974
Free-Float
58.28 %
Free-Float capitalization (USD)
185 303 221
Average Daily Capital Traded
0.3%

Indicators

Moving average 5 days
10.02
Moving average 20 days
9.89
Moving average 50 days
9.38
Moving average 100 days
9.89
Price spread / (MMA5)
-0.99%
Price spread / (MMA20)
-2.28%
Price spread / (MMA50)
-7.28%
Price spread / (MMA100)
-2.25%
STIM
RSI 9 days
53.21
RSI 14 days
56.22

Add to a list
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%
See all sector performances

Historical Quotes: Mistras Group, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

90b952c7b5630a3515a.kpHfDoRu00KHNxkf5sPwnLH4-ICcqHh5DWzit3WqCCU.2sKWPtcEo3LKA2FAq7vIyfKKjNrJmC5ARwix5SLiTED39alv1CTjFdR6eg
DatePriceVolumeDaily volume
04:00:02 pm 10.1216,07951,523
03:59:59 pm 10.1380035,444
03:59:58 pm 10.1210034,644
03:59:58 pm 10.1210034,544
03:59:58 pm 10.1320034,444
03:59:58 pm 10.1341334,244
03:59:57 pm 10.1210033,831
03:59:57 pm 10.1310033,731
03:59:57 pm 10.1314333,631
03:59:55 pm 10.1310033,488
Chart Mistras Group, Inc.
More charts

Course Extremes

1 week
9.77
Extreme 9.7702
10.17
1 month
9.35
Extreme 9.35
10.20
Current year
8.78
Extreme 8.78
10.20
1 year
7.45
Extreme 7.45
12.44
3 years
3.38
Extreme 3.38
12.44
5 years
2.77
Extreme 2.77
12.57
10 years
2.77
Extreme 2.77
26.47

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%
  1. Stock Market
  2. Equities
  3. MG Stock
  4. Quotes Mistras Group, Inc.