Holen Sie sich die Stockscreener-App
15.51
1.37%
0.21
Handel nachbörslich:
15.51
Mistras Group Inc-Aktien (MG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $15.61 | $15.30 | $0.31 | 107,669.0 | +1.37% |
| 2026-04-02 | $15.40 | $14.91 | $0.4905 | 74,665.0 | +0.26% |
| 2026-04-01 | $15.45 | $14.80 | $0.6488 | 95,464.0 | +3.25% |
| 2026-03-31 | $15.00 | $14.56 | $0.44 | 85,219.0 | +1.23% |
| 2026-03-30 | $14.87 | $14.45 | $0.415 | 104,602.0 | +0.07% |
| 2026-03-27 | $15.13 | $14.45 | $0.679 | 81,709.0 | -3.44% |
| 2026-03-26 | $15.34 | $14.94 | $0.40 | 125,989.0 | +0.07% |
| 2026-03-25 | $15.22 | $14.90 | $0.32 | 142,314.0 | +1.27% |
| 2026-03-24 | $14.99 | $14.24 | $0.745 | 146,363.0 | +2.62% |
| 2026-03-23 | $14.83 | $14.20 | $0.63 | 159,688.0 | +3.42% |
| 2026-03-20 | $14.21 | $13.78 | $0.43 | 324,984.0 | -0.85% |
| 2026-03-19 | $14.39 | $13.65 | $0.74 | 225,341.0 | +0.35% |
| 2026-03-18 | $14.81 | $14.04 | $0.7661 | 155,208.0 | -3.81% |
| 2026-03-17 | $15.06 | $14.54 | $0.52 | 168,748.0 | +0.48% |
| 2026-03-16 | $14.67 | $14.29 | $0.38 | 136,549.0 | +3.18% |
| 2026-03-13 | $14.66 | $14.04 | $0.62 | 133,029.0 | -0.70% |
| 2026-03-12 | $14.39 | $13.93 | $0.465 | 129,186.0 | -1.25% |
| 2026-03-11 | $14.60 | $14.06 | $0.535 | 220,087.0 | +0.28% |
| 2026-03-10 | $14.69 | $13.98 | $0.7099 | 150,328.0 | +1.62% |
| 2026-03-09 | $14.79 | $13.79 | $0.9942 | 281,995.0 | -4.39% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $15.61 | $14.80 | $0.8088 | 385,467.0 | +4.94% |
| 2026-03 | $15.84 | $13.02 | $2.82 | 3,939,118.0 | -3.27% |
| 2026-02 | $15.53 | $13.88 | $1.65 | 2,470,766.0 | +8.06% |
| 2026-01 | $14.70 | $12.59 | $2.11 | 3,795,486.0 | +11.78% |
Mistras Group Inc-Aktien (MG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.39 | $11.15 | $2.24 | 4,094,754.0 | +6.76% |
| 2025-11 | $13.43 | $9.45 | $3.98 | 3,486,816.0 | +25.68% |
| 2025-10 | $10.51 | $9.37 | $1.14 | 2,110,516.0 | -3.05% |
| 2025-09 | $10.10 | $9.35 | $0.755 | 2,561,333.0 | +2.93% |
| 2025-08 | $9.99 | $7.74 | $2.25 | 2,611,332.0 | +20.40% |
| 2025-07 | $8.37 | $7.76 | $0.61 | 1,975,917.0 | -0.87% |
| 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% |
1.00%
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):