Stockscreener 앱 받기
9.73
0.61%
-0.06
시간 외 거래:
9.76
0.03
+0.31%
Mistras Group Inc 주식 (MG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $9.86 | $9.62 | $0.2376 | 93,364.0 | -0.61% |
| 2025-09-04 | $9.80 | $9.43 | $0.37 | 113,022.0 | +3.49% |
| 2025-09-03 | $9.59 | $9.43 | $0.165 | 131,870.0 | -1.05% |
| 2025-09-02 | $9.65 | $9.44 | $0.21 | 80,927.0 | +0.00% |
| 2025-08-29 | $9.60 | $9.44 | $0.1582 | 94,498.0 | +0.74% |
| 2025-08-28 | $9.66 | $9.46 | $0.2075 | 83,943.0 | -1.56% |
| 2025-08-27 | $9.77 | $9.50 | $0.27 | 104,814.0 | +1.26% |
| 2025-08-26 | $9.58 | $9.41 | $0.17 | 72,829.0 | +0.95% |
| 2025-08-25 | $9.61 | $9.41 | $0.20 | 77,061.0 | -1.87% |
| 2025-08-22 | $9.99 | $9.24 | $0.75 | 242,445.0 | +4.12% |
| 2025-08-21 | $9.29 | $9.09 | $0.195 | 72,269.0 | +0.54% |
| 2025-08-20 | $9.20 | $8.96 | $0.239 | 96,458.0 | +0.99% |
| 2025-08-19 | $9.32 | $9.03 | $0.29 | 93,725.0 | -0.55% |
| 2025-08-18 | $9.27 | $9.06 | $0.21 | 132,754.0 | +0.88% |
| 2025-08-15 | $9.13 | $8.93 | $0.20 | 132,907.0 | +0.44% |
| 2025-08-14 | $9.16 | $8.97 | $0.19 | 92,915.0 | -1.53% |
| 2025-08-13 | $9.30 | $9.06 | $0.235 | 335,196.0 | +0.11% |
| 2025-08-12 | $9.27 | $9.00 | $0.27 | 154,677.0 | +1.33% |
| 2025-08-11 | $9.09 | $8.71 | $0.38 | 183,305.0 | +3.44% |
| 2025-08-08 | $8.90 | $8.61 | $0.29 | 106,584.0 | -0.80% |
Mistras Group Inc 주식 (MG) 연도별 가격 이력
이 심층 분석에서는 Mistras Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mistras Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mistras Group Inc 주식 (MG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.86 | $9.43 | $0.4376 | 512,547.0 | +1.78% |
| 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 주식 (MG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.07%
2.15%
자본화:
|
볼륨(24시간):