Mistras Group, Inc.
MGNYSEIndustrials● Active
$17.96
+$0.35(+1.96%)
Market Cap$571268507
P/E Ratio—
52W High$19.56
52W Low$7.38
Mistras Group, Inc.（MG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.56
May 5, 2026
-8.5% from here
5-Year Low5Y
$3.38
Nov 9, 2022
+429.7% from low
IPO Priceadj.
$12.58
Oct 8, 2009
+42.3% since IPO
1 Year Ago
$7.68
Jun 9, 2025
+133.1% in 1Y
5 Years Ago
$11.59
Jun 8, 2021
+54.5% in 5Y
10 Years Ago
$24.94
Jun 8, 2016
-28.2% in 10Y
Historical Price Data · MG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.81 | $18.07 | $17.81 | $17.93 | $17.93 | 47K | +0.70% |
| Jun 5, 2026 | $18.48 | $18.48 | $17.53 | $17.61 | $17.61 | 150K | -4.71% |
| Jun 4, 2026 | $17.71 | $18.59 | $17.67 | $18.48 | $18.48 | 178K | +4.35% |
| Jun 3, 2026 | $17.92 | $18.06 | $17.33 | $17.60 | $17.60 | 159K | -1.79% |
| Jun 2, 2026 | $17.46 | $18.16 | $17.37 | $18.04 | $18.04 | 191K | +3.32% |
| Jun 1, 2026 | $17.56 | $18.13 | $17.24 | $17.46 | $17.46 | 264K | -0.57% |
| May 29, 2026 | $17.45 | $17.81 | $17.20 | $17.58 | $17.58 | 173K | +0.74% |
| May 28, 2026 | $17.64 | $17.90 | $17.36 | $17.60 | $17.60 | 137K | -0.23% |
| May 27, 2026 | $18.19 | $18.43 | $17.62 | $17.78 | $17.78 | 182K | -2.25% |
| May 26, 2026 | $17.39 | $18.27 | $17.39 | $18.21 | $18.21 | 237K | +4.72% |
| May 22, 2026 | $17.37 | $17.40 | $17.17 | $17.28 | $17.28 | 123K | -0.52% |
| May 21, 2026 | $16.97 | $17.25 | $16.65 | $17.20 | $17.20 | 142K | +1.36% |
| May 20, 2026 | $16.83 | $17.07 | $16.65 | $17.01 | $17.01 | 175K | +1.07% |
| May 19, 2026 | $16.95 | $17.11 | $16.69 | $16.76 | $16.76 | 106K | -1.12% |
| May 18, 2026 | $17.01 | $17.61 | $16.73 | $17.21 | $17.21 | 202K | +1.18% |
| May 15, 2026 | $16.77 | $17.05 | $16.40 | $17.00 | $17.00 | 222K | +1.37% |
| May 14, 2026 | $17.31 | $17.45 | $16.83 | $16.94 | $16.94 | 171K | -2.14% |
| May 13, 2026 | $16.93 | $17.41 | $16.64 | $17.18 | $17.18 | 287K | +1.48% |
| May 12, 2026 | $17.77 | $18.03 | $16.82 | $16.85 | $16.85 | 194K | -5.18% |
| May 11, 2026 | $17.55 | $18.06 | $17.30 | $17.77 | $17.77 | 263K | +1.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MG
Jan 1 → Dec 31 · 6 years2026+41.2%$12.70 → $17.93
+41.2%
2025+38.3%$9.15 → $12.65
+38.3%
2024+25.8%$7.20 → $9.06
+25.8%
2023+48.8%$4.92 → $7.32
+48.8%
2022-33.5%$7.41 → $4.93
-33.5%
2021-36.4%$11.69 → $7.43
-36.4%
Best Year2023 · +48.8%
Worst Year2021 · -36.4%
Positive Years4 / 6
Avg Annual Return+14.0%
6Y Total Return+53.4%
6Y CAGR~+7.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in MG?
If you invested $1,000 in MG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$718
Total Return-28.2%
CAGR~-3.3% / yr
Profit$-282
Based on Jun 8, 2016 · $24.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mistras Group, Inc.（MG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MG 历史股价FMP 日线复权 OHLCV