|
Market Closed -
NYSE
16:00:03 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 21.53 USD | +0.51% |
|
+0.33% | +70.20% |
| 09-18 | Mistras Group Shares Jump Following Agreement With H.I.G. Capital to Go Private in $866 Million Deal | MT |
| 09-18 | Mistras Group to Be Acquired by H.I.G. Capital for $20.35 a Share | MT |
Stock exchange
Quotes 5-day view: Mistras Group, Inc.
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$21.44 | US$21.60 | US$21.31 | US$21.42 | US$21.53 |
| Volume | 200,780 | 163,114 | 207,615 | 200,750 | 160,010 |
| Change | -0.09% | +0.75% | -1.34% | +0.52% | +0.51% |
| Opening | US$21.52 | US$21.45 | US$21.68 | US$21.40 | US$21.27 |
| High | US$21.92 | US$21.66 | US$21.68 | US$21.52 | US$21.82 |
| Low | US$21.39 | US$21.45 | US$21.26 | US$21.10 | US$21.26 |
Performance
| 1 day | +0.51% | ||
| 1 week | +0.33% | ||
| Current month | +2.23% | ||
| 1 month | +2.82% | ||
| 3 months | +37.40% | ||
| 6 months | +14.22% | ||
| Current year | +70.20% | ||
| 1 year | +117.04% | ||
| 3 years | +314.04% | ||
| 5 years | +124.27% | ||
| 10 years | +2.52% |
Volumes
marketsDaily volume
160,010
Estimated daily volume
160,010
Avg. Volume 20 sessions
293,952
Daily volume ratio
0.54
Avg. Volume 20 sessions USD
6,328,786.56
Record volume 1
6,392,627
Record volume 2
2,721,919
Record volume 3
2,562,111
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
685,728,196
Net sales (USD)
724,024,000
Number of employees
4,800
Sales / Employee (USD)
150,838
Free-Float
59.53%
Free-Float capitalization (USD)
408,353,890
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
21.45
Moving average 20 days
21.04
Moving average 50 days
20.06
Moving average 100 days
18.52
Price spread / (MMA5)
-0.39%
Price spread / (MMA20)
-2.25%
Price spread / (MMA50)
-6.83%
Price spread / (MMA100)
-14.00%
STIM
RSI 9 days
61.8
RSI 14 days
61.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.51% | +0.33% | +117.04% | +314.04% | 686M | |
| -0.70% | +0.47% | -1.78% | -23.61% | 1,637B | |
| +2.88% | +3.65% | +48.96% | +45.14% | 457B | |
| -0.98% | -3.90% | +19.91% | +70.91% | 335B | |
| +3.72% | +2.41% | +41.98% | +47.70% | 308B | |
| +4.34% | +3.39% | +54.25% | +33.95% | 208B | |
| +1.47% | -1.68% | +94.37% | +66.00% | 160B | |
| -1.03% | -3.51% | +16.06% | +72.02% | 146B | |
| +5.09% | +4.90% | +82.76% | +21.91% | 116B | |
| +5.82% | +6.53% | +77.40% | +79.13% | 90.24B | |
| Average | +1.73% | +1.59% | +55.10% | +72.72% | 345.85B | |
| Weighted average by Cap. | +0.38% | +0.85% | +24.41% | +16.91% |
Historical Quotes: Mistras Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ee57a409a3c41e07376b.8yiyEOHTk45q3quWxPSaY2bccIq3pJHcFKSMlDT9OtY.kGT6doqF--IcpMHk9rfVBiGSRtKa5uSpIs_erFa8fp-5bMBWu4Kl4hC85g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 21.53 | 19,556 | 110,138 |
| 15:59:59 | 21.51 | 100 | 90,582 |
| 15:59:59 | 21.52 | 139 | 90,482 |
| 15:59:59 | 21.52 | 262 | 90,343 |
| 15:59:59 | 21.51 | 100 | 90,081 |
| 15:59:55 | 21.52 | 100 | 89,981 |
| 15:59:55 | 21.51 | 100 | 89,881 |
| 15:59:55 | 21.52 | 100 | 89,781 |
| 15:59:55 | 21.51 | 100 | 89,681 |
| 15:59:55 | 21.50 | 100 | 89,581 |
Price Extremes
| 1 week | 21.1 |  | 21.92 |
| 1 month | 20.36 | | 21.92 |
| Current year | 12.58 | | 21.92 |
| 1 year | 9.45 | | 21.92 |
| 3 years | 5.2 | | 21.92 |
| 5 years | 3.38 | | 21.92 |
| 10 years | 2.77 | | 26.46 |
Monthly variations
Annual variations
| 2026 | +70.20% | ||
| 2025 | +39.62% | ||
| 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% |
- Stock Market
- Stocks
- MG Stock
- Quotes Mistras Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
