Mistras Group, Inc (MG) Stock Price

8.15 ▲ +0.13 (+1.62%)
Open: 8.04 Vol: 64.5K Day's range: 8.04 - 8.20 Jul 03, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
MG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 8.14▲ 8.16▼ 8.11▲ 8.02▲ 7.78▲
MA10 8.15▲ 8.09▲ 8.05▲ 7.91▲ 7.90▲
MA20 8.13▲ 8.04▲ 8.03▲ 7.80▲ 8.87▼
MA50 8.06▲ 8.00▲ 7.95▲ 8.08▲ 9.64▼
MA100 8.03▲ 7.92▲ 7.81▲ 8.98▼ 8.55▼
MA200 7.99▲ 7.80▲ 7.69▲ 9.45▼ 7.54▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.005▼ 0.014▲ 0.010▲ 0.079▲ -0.090▼
RSI 58.207▲ 61.430▲ 61.418▲ 58.590▲ 42.715▼
STOCH 38.596     86.242▲ 73.360     88.114▲ 25.122    
WILL %R -42.105     -18.182▲ -13.793▲ -6.098▲ -69.722    
CCI 1.230     88.210     123.602▲ 129.840▲ -23.980    
Latest Filters Detected On MG
MACD $MG MACD(12,26,9) Crossed Above Zero Set Alert
MA $MG Price Crossed Above MA(50) Set Alert
BREAK $MG Price Breaks 30 Days High Set Alert
BREAK $MG Price Breaks 20 Days High Set Alert
BREAK $MG Price Breaks 10 Days High Set Alert
Mistras Group, Inc News
Thursday, July 03, 2025 02:05 PM
The S&P 500 and the Nasdaq closed at record highs on Thursday after a stronger-than-expected U.S. jobs report, while Nvidia shares spiked and its valuation neared $4 trillion. Lisa Bernhard has more.
Tuesday, July 01, 2025 04:03 AM
S hares of atai Life Sciences ( NASDAQ: ATAI) traded higher in the premarket on Tuesday after the company and its partner, Beckley Psytech Limited, said their jointly developed psychedelic drug ...
Sunday, June 29, 2025 10:28 AM
Immutep Limited (NASDAQ:IMMP) is one of the 7 Best ASX Stocks to Buy Now. On June 23, Immutep Limited (NASDAQ:IMMP) announced positive initial efficacy data and continued favourable safety data from ...
MG historical stock data
date open high low close volume
03/07/25 8.04 8.20 8.04 8.15 64,500
02/07/25 8.03 8.03 7.90 8.02 67,300
01/07/25 8.00 8.13 7.90 8.03 98,000
30/06/25 7.95 8.05 7.85 8.01 400,700
27/06/25 8.05 8.05 7.81 7.88 568,200
26/06/25 7.87 8.02 7.81 8.00 127,100
25/06/25 7.92 7.92 7.77 7.84 137,700
24/06/25 7.69 7.96 7.68 7.96 203,100
23/06/25 7.50 7.69 7.47 7.68 136,000
20/06/25 7.57 7.70 7.48 7.55 159,400
Quote Details
52wk Low:7.06
52wk High:12.435
Vol:64.5K
Avg Vol(3m):2.4M
1Y Chng:-8.12%
1M Chng:+7.95%
Add to Watch List