MISTRAS Group Inc (MG)
9.45
+0.21
(+2.27%)
USD |
NYSE |
May 03, 16:00
9.45
0.00 (0.00%)
After-Hours: 20:00
MISTRAS Group Price: 9.45 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 9.45 | 9.770 | 9.35 | 9.45 | 71779.00 |
May 02, 2024 | 9.32 | 9.45 | 8.90 | 9.24 | 111898.0 |
May 01, 2024 | 8.67 | 9.25 | 8.67 | 9.12 | 87797.00 |
Apr 30, 2024 | 8.89 | 8.94 | 8.66 | 8.75 | 49352.00 |
Apr 29, 2024 | 8.99 | 9.08 | 8.81 | 8.94 | 51687.00 |
Apr 26, 2024 | 8.85 | 9.140 | 8.815 | 8.95 | 16710.00 |
Apr 25, 2024 | 8.80 | 8.896 | 8.76 | 8.82 | 31210.00 |
Apr 24, 2024 | 9.15 | 9.199 | 8.81 | 8.93 | 74819.00 |
Apr 23, 2024 | 9.07 | 9.28 | 9.05 | 9.24 | 41472.00 |
Apr 22, 2024 | 9.11 | 9.36 | 9.07 | 9.12 | 54030.00 |
Apr 19, 2024 | 8.89 | 9.10 | 8.86 | 9.08 | 46920.00 |
Apr 18, 2024 | 9.17 | 9.17 | 8.74 | 8.94 | 67129.00 |
Apr 17, 2024 | 9.31 | 9.31 | 9.01 | 9.10 | 31775.00 |
Apr 16, 2024 | 9.10 | 9.85 | 9.007 | 9.31 | 102038.0 |
Apr 15, 2024 | 9.00 | 9.31 | 8.85 | 9.19 | 92392.00 |
Apr 12, 2024 | 9.21 | 9.24 | 8.93 | 9.05 | 35251.00 |
Apr 11, 2024 | 9.10 | 9.39 | 9.00 | 9.34 | 55240.00 |
Apr 10, 2024 | 9.20 | 9.40 | 8.35 | 9.15 | 82372.00 |
Apr 09, 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 41710.00 |
Apr 08, 2024 | 9.44 | 9.50 | 9.355 | 9.42 | 29227.00 |
Apr 05, 2024 | 9.46 | 9.60 | 9.41 | 9.55 | 33171.00 |
Apr 04, 2024 | 9.78 | 9.85 | 9.45 | 9.53 | 65474.00 |
Apr 03, 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 40316.00 |
Apr 02, 2024 | 9.65 | 9.69 | 9.46 | 9.64 | 42066.00 |
Apr 01, 2024 | 9.58 | 9.76 | 9.473 | 9.67 | 43468.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.91
Minimum
Mar 18 2020
16.63
Maximum
Aug 08 2019
7.953
Average
7.25
Median
Dec 15 2020
Price Benchmarks
Compx International Inc | 32.66 |
NAPCO Security Technologies Inc | 42.47 |
Universal Security Instruments Inc | 1.49 |
Iveda Solutions Inc | 0.872 |
VerifyMe Inc | 1.60 |
Price Related Metrics
PS Ratio | 0.4071 |
Price to Book Value | 1.522 |
Price to Free Cash Flow | 92.68 |
Earnings Yield | -6.24% |
Market Cap | 289.50M |
Operating PE Ratio | 11.38 |
Normalized PE Ratio | 115.34 |