XNYS
Datos históricos de Mistras Group, Inc.
Mistras Group, Inc. · MG
$20.77
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:32 UTC
- Variación en el periodo
- +117.94%
- Máximo
- US$21.77
- 25 de septiembre de 2026
- Mínimo
- US$9.41
- 13 de octubre de 2025
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.67 | 20.98 | 20.63 | 20.77 | +0.34% | 387,594.894 |
| 8 oct 2026 | 20.68 | 20.88 | 20.52 | 20.70 | −0.86% | 212,721.726 |
| 7 oct 2026 | 20.85 | 20.91 | 20.72 | 20.88 | −0.71% | 274,939.884 |
| 6 oct 2026 | 20.81 | 21.07 | 20.73 | 21.03 | +1.94% | 343,580.202 |
| 5 oct 2026 | 20.65 | 20.70 | 20.36 | 20.63 | −0.10% | 435,030.36 |
| 2 oct 2026 | 20.85 | 20.85 | 20.60 | 20.65 | +0.10% | 344,298.387 |
| 1 oct 2026 | 21.37 | 21.37 | 20.50 | 20.63 | −2.04% | 483,047.383 |
| 30 sep 2026 | 21.30 | 21.30 | 20.99 | 21.06 | −1.31% | 365,850.855 |
| 29 sep 2026 | 21.48 | 21.50 | 21.20 | 21.34 | −1.16% | 251,514.454 |
| 28 sep 2026 | 21.53 | 21.59 | 21.15 | 21.59 | +0.33% | 293,960.336 |
| 25 sep 2026 | 21.39 | 21.77 | 21.33 | 21.52 | +0.65% | 366,202.61 |
| 24 sep 2026 | 20.95 | 21.57 | 20.82 | 21.38 | +2.10% | 608,343.442 |
| 23 sep 2026 | 20.82 | 21.08 | 20.51 | 20.94 | +0.34% | 509,309.219 |
| 22 sep 2026 | 21.21 | 21.26 | 20.82 | 20.87 | −0.57% | 730,921.013 |
| 21 sep 2026 | 20.76 | 21.00 | 20.55 | 20.99 | +1.16% | 939,656.343 |
| 18 sep 2026 | 20.66 | 21.32 | 20.65 | 20.75 | +4.59% | 2.56 M |
| 17 sep 2026 | 19.59 | 20.40 | 19.59 | 19.84 | +2.48% | 1.02 M |
| 16 sep 2026 | 19.80 | 19.87 | 19.32 | 19.36 | −1.53% | 343,158.14 |
| 15 sep 2026 | 19.51 | 19.73 | 19.43 | 19.66 | +0.67% | 166,130.046 |
| 14 sep 2026 | 19.71 | 19.75 | 19.15 | 19.53 | −1.41% | 218,417.124 |
| 11 sep 2026 | 19.56 | 19.99 | 19.43 | 19.81 | +2.38% | 231,132.901 |
| 10 sep 2026 | 19.73 | 19.83 | 19.33 | 19.35 | −3.15% | 298,573.164 |
| 9 sep 2026 | 19.50 | 20.09 | 19.31 | 19.98 | +2.88% | 308,470.256 |
| 8 sep 2026 | 19.16 | 19.55 | 19.04 | 19.42 | +1.57% | 187,506.834 |
| 4 sep 2026 | 18.92 | 19.40 | 18.63 | 19.12 | +0.31% | 167,250.189 |
| 3 sep 2026 | 19.30 | 19.33 | 18.93 | 19.06 | −1.70% | 212,839.744 |
| 2 sep 2026 | 18.62 | 19.58 | 18.54 | 19.39 | +4.47% | 295,826.277 |
| 1 sep 2026 | 18.51 | 18.73 | 18.31 | 18.56 | −1.07% | 140,657.159 |
| 31 ago 2026 | 18.40 | 18.96 | 18.17 | 18.76 | +1.46% | 197,393.513 |
| 28 ago 2026 | 19.33 | 19.42 | 18.48 | 18.49 | −3.95% | 153,543.462 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.