Holen Sie sich die Stockscreener-App
8.305
1.47%
0.135
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $8.32 | $8.16 | $0.16 | 12,015.0 | +1.65% |
| 2025-07-22 | $8.28 | $8.05 | $0.23 | 93,730.0 | +1.36% |
| 2025-07-21 | $8.09 | $7.90 | $0.19 | 138,949.0 | +1.51% |
| 2025-07-18 | $8.01 | $7.81 | $0.20 | 119,520.0 | -0.63% |
| 2025-07-17 | $8.05 | $7.92 | $0.13 | 101,360.0 | -0.37% |
| 2025-07-16 | $8.02 | $7.76 | $0.26 | 156,264.0 | +2.17% |
| 2025-07-15 | $8.18 | $7.84 | $0.34 | 111,186.0 | -3.09% |
| 2025-07-14 | $8.12 | $8.00 | $0.12 | 142,155.0 | -0.49% |
| 2025-07-11 | $8.20 | $8.05 | $0.15 | 82,667.0 | -1.33% |
| 2025-07-10 | $8.37 | $8.14 | $0.23 | 117,382.0 | +0.61% |
| 2025-07-09 | $8.22 | $8.04 | $0.18 | 88,801.0 | +2.37% |
| 2025-07-08 | $8.09 | $7.97 | $0.12 | 102,284.0 | -0.74% |
| 2025-07-07 | $8.22 | $7.99 | $0.2308 | 86,523.0 | -0.98% |
| 2025-07-03 | $8.20 | $8.04 | $0.16 | 64,473.0 | +1.62% |
| 2025-07-02 | $8.03 | $7.90 | $0.13 | 67,299.0 | -0.12% |
| 2025-07-01 | $8.13 | $7.89 | $0.235 | 97,977.0 | +0.25% |
| 2025-06-30 | $8.05 | $7.85 | $0.20 | 400,729.0 | +1.65% |
| 2025-06-27 | $8.05 | $7.81 | $0.24 | 568,168.0 | -1.50% |
| 2025-06-26 | $8.02 | $7.81 | $0.21 | 127,101.0 | +2.04% |
| 2025-06-25 | $7.92 | $7.77 | $0.15 | 137,709.0 | -1.51% |
| 2025-06-24 | $7.96 | $7.68 | $0.28 | 203,061.0 | +3.65% |
Mistras Group Inc-Aktien (MG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mistras Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mistras Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mistras Group Inc-Aktien (MG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $8.37 | $7.76 | $0.61 | 1,582,585.0 | +3.68% |
| 2025-06 | $8.05 | $7.38 | $0.67 | 3,751,597.0 | +6.09% |
| 2025-05 | $9.70 | $7.06 | $2.64 | 3,320,738.0 | -17.21% |
| 2025-04 | $10.56 | $8.58 | $1.98 | 3,053,354.0 | -13.80% |
| 2025-03 | $10.95 | $8.99 | $1.96 | 4,213,880.0 | +7.52% |
| 2025-02 | $10.27 | $9.63 | $0.64 | 1,471,222.0 | -0.81% |
| 2025-01 | $10.20 | $8.78 | $1.42 | 2,302,197.0 | +9.49% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.43 | $8.59 | $0.84 | 2,716,518.0 | -3.44% |
| 2024-11 | $9.64 | $8.26 | $1.38 | 3,107,456.0 | +10.18% |
| 2024-10 | $12.44 | $8.10 | $4.34 | 2,961,384.0 | -25.68% |
| 2024-09 | $11.87 | $10.38 | $1.48 | 3,159,624.0 | -4.93% |
| 2024-08 | $12.27 | $9.20 | $3.07 | 3,525,041.0 | +19.60% |
| 2024-07 | $10.15 | $7.83 | $2.32 | 1,796,947.0 | +20.63% |
| 2024-06 | $8.71 | $7.45 | $1.26 | 1,058,207.0 | -3.04% |
| 2024-05 | $9.77 | $8.20 | $1.57 | 1,352,823.0 | -2.29% |
| 2024-04 | $9.85 | $8.35 | $1.50 | 1,102,329.0 | -8.47% |
| 2024-03 | $9.80 | $8.19 | $1.61 | 1,990,422.0 | +10.52% |
| 2024-02 | $8.88 | $7.68 | $1.20 | 1,381,835.0 | +11.33% |
| 2024-01 | $8.23 | $7.09 | $1.14 | 1,711,895.0 | +6.15% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.50 | $6.29 | $1.20 | 1,554,304.0 | +10.57% |
| 2023-11 | $6.99 | $5.27 | $1.72 | 1,012,722.0 | +21.02% |
| 2023-10 | $5.74 | $4.96 | $0.78 | 1,370,540.0 | +0.37% |
| 2023-09 | $5.85 | $5.08 | $0.775 | 1,464,845.0 | +2.06% |
| 2023-08 | $7.83 | $5.15 | $2.67 | 2,243,290.0 | -31.01% |
| 2023-07 | $7.99 | $7.35 | $0.64 | 1,798,413.0 | +0.26% |
| 2023-06 | $7.84 | $6.78 | $1.06 | 5,252,926.0 | +9.97% |
| 2023-05 | $8.22 | $6.32 | $1.90 | 2,013,692.0 | -13.55% |
| 2023-04 | $8.31 | $6.68 | $1.63 | 2,042,936.0 | +19.76% |
| 2023-03 | $6.79 | $5.25 | $1.54 | 1,969,501.0 | +22.83% |
| 2023-02 | $5.70 | $5.10 | $0.599 | 1,013,900.0 | +4.15% |
| 2023-01 | $5.37 | $4.85 | $0.52 | 851,637.0 | +7.51% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):