NYSE - Nasdaq Real Time Price • USD
Mistras Group, Inc. (MG)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.85 | 8.94 | 8.81 | 8.93 | 8.93 | 3,566 |
| Apr 25, 2024 | 8.80 | 8.90 | 8.76 | 8.82 | 8.82 | 31,200 |
| Apr 24, 2024 | 9.15 | 9.20 | 8.81 | 8.93 | 8.93 | 74,800 |
| Apr 23, 2024 | 9.07 | 9.28 | 9.05 | 9.24 | 9.24 | 41,500 |
| Apr 22, 2024 | 9.11 | 9.36 | 9.07 | 9.12 | 9.12 | 54,000 |
| Apr 19, 2024 | 8.89 | 9.10 | 8.86 | 9.08 | 9.08 | 46,900 |
| Apr 18, 2024 | 9.17 | 9.17 | 8.74 | 8.94 | 8.94 | 67,100 |
| Apr 17, 2024 | 9.31 | 9.31 | 9.01 | 9.10 | 9.10 | 31,800 |
| Apr 16, 2024 | 9.10 | 9.85 | 9.01 | 9.31 | 9.31 | 102,000 |
| Apr 15, 2024 | 9.00 | 9.31 | 8.85 | 9.19 | 9.19 | 92,400 |
| Apr 12, 2024 | 9.21 | 9.24 | 8.93 | 9.05 | 9.05 | 35,300 |
| Apr 11, 2024 | 9.10 | 9.39 | 9.00 | 9.34 | 9.34 | 55,200 |
| Apr 10, 2024 | 9.20 | 9.40 | 8.35 | 9.15 | 9.15 | 82,400 |
| Apr 9, 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 41,700 |
| Apr 8, 2024 | 9.44 | 9.50 | 9.36 | 9.42 | 9.42 | 29,200 |
| Apr 5, 2024 | 9.46 | 9.60 | 9.41 | 9.55 | 9.55 | 33,200 |
| Apr 4, 2024 | 9.78 | 9.85 | 9.45 | 9.53 | 9.53 | 65,500 |
| Apr 3, 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 9.71 | 40,300 |
| Apr 2, 2024 | 9.65 | 9.69 | 9.46 | 9.64 | 9.64 | 42,100 |
| Apr 1, 2024 | 9.58 | 9.76 | 9.47 | 9.67 | 9.67 | 43,500 |
| Mar 28, 2024 | 9.71 | 9.75 | 9.49 | 9.56 | 9.56 | 51,900 |
| Mar 27, 2024 | 9.65 | 9.69 | 9.47 | 9.61 | 9.61 | 57,500 |
| Mar 26, 2024 | 9.34 | 9.62 | 9.29 | 9.62 | 9.62 | 59,100 |
| Mar 25, 2024 | 9.30 | 9.46 | 9.22 | 9.30 | 9.30 | 97,600 |
| Mar 22, 2024 | 9.64 | 9.72 | 9.24 | 9.31 | 9.31 | 45,800 |
| Mar 21, 2024 | 9.46 | 9.80 | 9.43 | 9.65 | 9.65 | 89,100 |
| Mar 20, 2024 | 9.13 | 9.48 | 9.10 | 9.45 | 9.45 | 91,200 |
| Mar 19, 2024 | 8.75 | 9.24 | 8.71 | 9.24 | 9.24 | 94,700 |
| Mar 18, 2024 | 8.91 | 9.13 | 8.83 | 8.95 | 8.95 | 116,700 |
| Mar 15, 2024 | 8.87 | 9.10 | 8.84 | 8.91 | 8.91 | 361,900 |
| Mar 14, 2024 | 8.87 | 9.00 | 8.77 | 8.94 | 8.94 | 77,500 |
| Mar 13, 2024 | 8.60 | 9.00 | 8.58 | 8.88 | 8.88 | 131,800 |
| Mar 12, 2024 | 8.83 | 8.83 | 8.33 | 8.59 | 8.59 | 123,800 |
| Mar 11, 2024 | 8.95 | 8.99 | 8.82 | 8.89 | 8.89 | 126,800 |
| Mar 8, 2024 | 9.06 | 9.14 | 8.85 | 8.94 | 8.94 | 79,000 |
| Mar 7, 2024 | 8.59 | 9.32 | 8.55 | 8.93 | 8.93 | 222,100 |
| Mar 6, 2024 | 8.40 | 8.40 | 8.23 | 8.34 | 8.34 | 35,600 |
| Mar 5, 2024 | 8.48 | 8.49 | 8.19 | 8.26 | 8.26 | 29,600 |
| Mar 4, 2024 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | 60,900 |
| Mar 1, 2024 | 8.62 | 8.65 | 8.28 | 8.35 | 8.35 | 39,200 |
| Feb 29, 2024 | 8.87 | 8.87 | 8.50 | 8.65 | 8.65 | 38,800 |
| Feb 28, 2024 | 8.73 | 8.76 | 8.61 | 8.70 | 8.70 | 37,300 |
| Feb 27, 2024 | 8.65 | 8.77 | 8.53 | 8.73 | 8.73 | 46,400 |
| Feb 26, 2024 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | 32,300 |
| Feb 23, 2024 | 8.31 | 8.55 | 8.24 | 8.53 | 8.53 | 32,300 |
| Feb 22, 2024 | 8.23 | 8.47 | 8.22 | 8.33 | 8.33 | 211,700 |
| Feb 21, 2024 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | 50,300 |
| Feb 20, 2024 | 8.75 | 8.78 | 8.54 | 8.59 | 8.59 | 94,600 |
| Feb 16, 2024 | 8.75 | 8.88 | 8.68 | 8.80 | 8.80 | 156,300 |
| Feb 15, 2024 | 8.47 | 8.88 | 8.47 | 8.82 | 8.82 | 104,100 |
| Feb 14, 2024 | 8.00 | 8.55 | 7.93 | 8.47 | 8.47 | 82,100 |
| Feb 13, 2024 | 7.88 | 8.07 | 7.88 | 7.91 | 7.91 | 69,100 |
| Feb 12, 2024 | 7.95 | 8.18 | 7.95 | 8.09 | 8.09 | 82,500 |
| Feb 9, 2024 | 7.90 | 8.02 | 7.90 | 7.99 | 7.99 | 45,400 |
| Feb 8, 2024 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 39,300 |
| Feb 7, 2024 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | 42,900 |
| Feb 6, 2024 | 7.85 | 7.88 | 7.77 | 7.83 | 7.83 | 39,000 |
| Feb 5, 2024 | 7.77 | 7.90 | 7.68 | 7.84 | 7.84 | 85,400 |
| Feb 2, 2024 | 7.75 | 7.93 | 7.75 | 7.81 | 7.81 | 60,400 |
| Feb 1, 2024 | 7.88 | 7.92 | 7.75 | 7.87 | 7.87 | 48,800 |
| Jan 31, 2024 | 7.85 | 7.93 | 7.77 | 7.77 | 7.77 | 61,700 |
| Jan 30, 2024 | 7.83 | 7.90 | 7.74 | 7.85 | 7.85 | 53,400 |
| Jan 29, 2024 | 7.85 | 7.92 | 7.80 | 7.85 | 7.85 | 83,400 |
| Jan 26, 2024 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | 47,700 |
| Jan 25, 2024 | 7.98 | 8.04 | 7.82 | 8.02 | 8.02 | 66,200 |
| Jan 24, 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | 67,500 |
| Jan 23, 2024 | 8.15 | 8.23 | 8.01 | 8.02 | 8.02 | 153,100 |
| Jan 22, 2024 | 7.79 | 8.15 | 7.75 | 8.15 | 8.15 | 167,100 |
| Jan 19, 2024 | 7.75 | 7.79 | 7.58 | 7.70 | 7.70 | 64,200 |
| Jan 18, 2024 | 7.54 | 7.73 | 7.47 | 7.67 | 7.67 | 50,100 |
| Jan 17, 2024 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 58,400 |
| Jan 16, 2024 | 7.63 | 7.72 | 7.60 | 7.63 | 7.63 | 76,400 |
| Jan 12, 2024 | 7.70 | 7.87 | 7.65 | 7.74 | 7.74 | 74,800 |
| Jan 11, 2024 | 7.57 | 7.72 | 7.42 | 7.66 | 7.66 | 75,000 |
| Jan 10, 2024 | 7.66 | 7.74 | 7.59 | 7.63 | 7.63 | 60,400 |
| Jan 9, 2024 | 8.01 | 8.17 | 7.76 | 7.78 | 7.78 | 95,200 |
| Jan 8, 2024 | 7.88 | 8.18 | 7.79 | 8.02 | 8.02 | 148,900 |
| Jan 5, 2024 | 7.42 | 7.93 | 7.42 | 7.80 | 7.80 | 123,800 |
| Jan 4, 2024 | 7.35 | 7.56 | 7.22 | 7.53 | 7.53 | 73,200 |
| Jan 3, 2024 | 7.25 | 7.46 | 7.15 | 7.30 | 7.30 | 80,200 |
| Jan 2, 2024 | 7.20 | 7.29 | 7.09 | 7.28 | 7.28 | 36,500 |
| Dec 29, 2023 | 7.35 | 7.42 | 7.26 | 7.32 | 7.32 | 29,300 |
| Dec 28, 2023 | 7.42 | 7.50 | 7.30 | 7.38 | 7.38 | 35,800 |
| Dec 27, 2023 | 7.27 | 7.44 | 7.26 | 7.36 | 7.36 | 63,600 |
| Dec 26, 2023 | 7.26 | 7.30 | 7.15 | 7.25 | 7.25 | 65,700 |
| Dec 22, 2023 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 49,400 |
| Dec 21, 2023 | 7.07 | 7.27 | 6.86 | 7.19 | 7.19 | 102,200 |
| Dec 20, 2023 | 7.02 | 7.24 | 6.76 | 7.04 | 7.04 | 119,800 |
| Dec 19, 2023 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 342,800 |
| Dec 18, 2023 | 6.98 | 7.02 | 6.77 | 6.96 | 6.96 | 72,700 |
| Dec 15, 2023 | 6.90 | 7.06 | 6.83 | 6.98 | 6.98 | 170,600 |
| Dec 14, 2023 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 71,100 |
| Dec 13, 2023 | 6.44 | 6.82 | 6.44 | 6.74 | 6.74 | 80,600 |
| Dec 12, 2023 | 6.62 | 6.81 | 6.43 | 6.46 | 6.46 | 57,100 |
| Dec 11, 2023 | 6.50 | 6.63 | 6.40 | 6.58 | 6.58 | 46,500 |
| Dec 8, 2023 | 6.62 | 6.74 | 6.47 | 6.59 | 6.59 | 24,500 |
| Dec 7, 2023 | 6.36 | 6.69 | 6.31 | 6.59 | 6.59 | 65,100 |
| Dec 6, 2023 | 6.60 | 6.74 | 6.33 | 6.39 | 6.39 | 44,000 |
| Dec 5, 2023 | 6.62 | 6.65 | 6.30 | 6.60 | 6.60 | 44,900 |
| Dec 4, 2023 | 6.65 | 6.82 | 6.35 | 6.58 | 6.58 | 37,500 |
| Dec 1, 2023 | 6.60 | 6.84 | 6.53 | 6.70 | 6.70 | 55,400 |
| Nov 30, 2023 | 6.67 | 6.67 | 6.54 | 6.62 | 6.62 | 38,100 |
| Nov 29, 2023 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | 25,900 |
| Nov 28, 2023 | 6.88 | 6.88 | 6.44 | 6.48 | 6.48 | 43,600 |
| Nov 27, 2023 | 6.80 | 6.89 | 6.59 | 6.84 | 6.84 | 57,800 |
| Nov 24, 2023 | 6.70 | 6.91 | 6.66 | 6.84 | 6.84 | 37,400 |
| Nov 22, 2023 | 6.46 | 6.69 | 6.46 | 6.64 | 6.64 | 35,300 |
| Nov 21, 2023 | 6.50 | 6.62 | 6.36 | 6.42 | 6.42 | 44,200 |
| Nov 20, 2023 | 6.61 | 6.73 | 6.50 | 6.56 | 6.56 | 34,700 |
| Nov 17, 2023 | 6.69 | 6.82 | 6.65 | 6.67 | 6.67 | 50,900 |
| Nov 16, 2023 | 6.72 | 6.85 | 6.65 | 6.68 | 6.68 | 51,000 |
| Nov 15, 2023 | 6.81 | 6.99 | 6.65 | 6.71 | 6.71 | 72,100 |
| Nov 14, 2023 | 6.44 | 6.87 | 6.21 | 6.73 | 6.73 | 86,100 |
| Nov 13, 2023 | 6.00 | 6.36 | 5.91 | 6.30 | 6.30 | 54,500 |
| Nov 10, 2023 | 5.93 | 6.10 | 5.89 | 6.00 | 6.00 | 44,600 |
| Nov 9, 2023 | 5.89 | 5.98 | 5.84 | 5.89 | 5.89 | 34,900 |
| Nov 8, 2023 | 5.98 | 6.05 | 5.81 | 5.87 | 5.87 | 29,700 |
| Nov 7, 2023 | 5.84 | 6.03 | 5.76 | 5.97 | 5.97 | 63,400 |
| Nov 6, 2023 | 5.85 | 5.95 | 5.73 | 5.83 | 5.83 | 46,100 |
| Nov 3, 2023 | 5.75 | 6.07 | 5.62 | 5.94 | 5.94 | 55,900 |
| Nov 2, 2023 | 5.45 | 5.57 | 5.27 | 5.32 | 5.32 | 56,500 |
| Nov 1, 2023 | 5.50 | 5.57 | 5.37 | 5.39 | 5.39 | 50,600 |
| Oct 31, 2023 | 5.47 | 5.54 | 5.33 | 5.47 | 5.47 | 45,900 |
| Oct 30, 2023 | 5.47 | 5.47 | 5.32 | 5.39 | 5.39 | 40,700 |
| Oct 27, 2023 | 5.62 | 5.62 | 5.41 | 5.42 | 5.42 | 47,600 |
| Oct 26, 2023 | 5.40 | 5.74 | 5.31 | 5.61 | 5.61 | 67,800 |
| Oct 25, 2023 | 5.20 | 5.43 | 5.20 | 5.33 | 5.33 | 35,600 |
| Oct 24, 2023 | 5.23 | 5.29 | 5.19 | 5.24 | 5.24 | 33,800 |
| Oct 23, 2023 | 5.18 | 5.27 | 5.18 | 5.20 | 5.20 | 59,000 |
| Oct 20, 2023 | 5.32 | 5.35 | 5.23 | 5.28 | 5.28 | 47,400 |
| Oct 19, 2023 | 5.36 | 5.42 | 5.26 | 5.29 | 5.29 | 26,200 |
| Oct 18, 2023 | 5.36 | 5.49 | 5.24 | 5.30 | 5.30 | 108,000 |
| Oct 17, 2023 | 5.26 | 5.38 | 5.20 | 5.36 | 5.36 | 68,000 |
| Oct 16, 2023 | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | 25,700 |
| Oct 13, 2023 | 5.24 | 5.26 | 5.09 | 5.15 | 5.15 | 57,000 |
| Oct 12, 2023 | 5.36 | 5.41 | 5.14 | 5.18 | 5.18 | 79,700 |
| Oct 11, 2023 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | 54,200 |
| Oct 10, 2023 | 5.49 | 5.59 | 5.38 | 5.39 | 5.39 | 48,000 |
| Oct 9, 2023 | 5.29 | 5.62 | 5.17 | 5.58 | 5.58 | 43,700 |
| Oct 6, 2023 | 5.23 | 5.36 | 5.21 | 5.25 | 5.25 | 53,000 |
| Oct 5, 2023 | 5.27 | 5.27 | 5.09 | 5.19 | 5.19 | 77,500 |
| Oct 4, 2023 | 5.20 | 5.44 | 4.99 | 5.24 | 5.24 | 147,100 |
| Oct 3, 2023 | 5.05 | 5.18 | 5.02 | 5.10 | 5.10 | 62,700 |
| Oct 2, 2023 | 5.48 | 5.48 | 4.96 | 5.04 | 5.04 | 142,100 |
| Sep 29, 2023 | 5.55 | 5.65 | 5.43 | 5.45 | 5.45 | 39,100 |
| Sep 28, 2023 | 5.55 | 5.83 | 5.50 | 5.54 | 5.54 | 31,300 |
| Sep 27, 2023 | 5.38 | 5.61 | 5.34 | 5.50 | 5.50 | 34,100 |
| Sep 26, 2023 | 5.34 | 5.43 | 5.34 | 5.37 | 5.37 | 49,200 |
| Sep 25, 2023 | 5.45 | 5.51 | 5.36 | 5.43 | 5.43 | 82,100 |
| Sep 22, 2023 | 5.50 | 5.55 | 5.43 | 5.43 | 5.43 | 83,400 |
| Sep 21, 2023 | 5.39 | 5.59 | 5.35 | 5.54 | 5.54 | 38,000 |
| Sep 20, 2023 | 5.46 | 5.59 | 5.36 | 5.38 | 5.38 | 49,100 |
| Sep 19, 2023 | 5.37 | 5.75 | 5.37 | 5.50 | 5.50 | 63,900 |
| Sep 18, 2023 | 5.70 | 5.72 | 5.39 | 5.43 | 5.43 | 39,800 |
| Sep 15, 2023 | 5.57 | 5.85 | 5.49 | 5.63 | 5.63 | 301,200 |
| Sep 14, 2023 | 5.51 | 5.69 | 5.37 | 5.58 | 5.58 | 63,000 |
| Sep 13, 2023 | 5.44 | 5.57 | 5.37 | 5.44 | 5.44 | 51,100 |
| Sep 12, 2023 | 5.30 | 5.48 | 5.30 | 5.40 | 5.40 | 23,900 |
| Sep 11, 2023 | 5.29 | 5.42 | 5.24 | 5.32 | 5.32 | 63,000 |
| Sep 8, 2023 | 5.27 | 5.31 | 5.08 | 5.24 | 5.24 | 50,800 |
| Sep 7, 2023 | 5.32 | 5.33 | 5.13 | 5.22 | 5.22 | 163,300 |
| Sep 6, 2023 | 5.19 | 5.41 | 5.10 | 5.33 | 5.33 | 85,800 |
| Sep 5, 2023 | 5.38 | 5.53 | 5.10 | 5.26 | 5.26 | 123,700 |
| Sep 1, 2023 | 5.39 | 5.56 | 5.35 | 5.38 | 5.38 | 28,200 |
| Aug 31, 2023 | 5.47 | 5.47 | 5.29 | 5.34 | 5.34 | 50,800 |
| Aug 30, 2023 | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | 23,300 |
| Aug 29, 2023 | 5.40 | 5.52 | 5.40 | 5.50 | 5.50 | 23,800 |
| Aug 28, 2023 | 5.45 | 5.48 | 5.40 | 5.42 | 5.42 | 37,300 |
| Aug 25, 2023 | 5.55 | 5.55 | 5.37 | 5.45 | 5.45 | 41,800 |
| Aug 24, 2023 | 5.60 | 5.70 | 5.47 | 5.49 | 5.49 | 65,300 |
| Aug 23, 2023 | 5.56 | 5.70 | 5.56 | 5.60 | 5.60 | 57,400 |
| Aug 22, 2023 | 5.65 | 5.66 | 5.50 | 5.62 | 5.62 | 60,800 |
| Aug 21, 2023 | 5.67 | 5.67 | 5.51 | 5.64 | 5.64 | 64,200 |
| Aug 18, 2023 | 5.57 | 5.77 | 5.57 | 5.70 | 5.70 | 41,300 |
| Aug 17, 2023 | 5.85 | 5.85 | 5.57 | 5.63 | 5.63 | 67,900 |
| Aug 16, 2023 | 5.67 | 5.95 | 5.67 | 5.81 | 5.81 | 84,500 |
| Aug 15, 2023 | 5.69 | 5.71 | 5.40 | 5.66 | 5.66 | 107,900 |
| Aug 14, 2023 | 5.65 | 5.78 | 5.55 | 5.71 | 5.71 | 83,500 |
| Aug 11, 2023 | 5.50 | 5.72 | 5.50 | 5.62 | 5.62 | 58,800 |
| Aug 10, 2023 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 139,600 |
| Aug 9, 2023 | 5.33 | 5.46 | 5.32 | 5.37 | 5.37 | 154,400 |
| Aug 8, 2023 | 5.40 | 5.41 | 5.15 | 5.32 | 5.32 | 183,300 |
| Aug 7, 2023 | 5.60 | 5.65 | 5.29 | 5.37 | 5.37 | 171,300 |
| Aug 4, 2023 | 6.10 | 6.13 | 5.48 | 5.59 | 5.59 | 172,400 |
| Aug 3, 2023 | 7.00 | 7.43 | 5.97 | 6.12 | 6.12 | 344,700 |
| Aug 2, 2023 | 7.76 | 7.81 | 7.61 | 7.74 | 7.74 | 77,400 |
| Aug 1, 2023 | 7.76 | 7.83 | 7.71 | 7.79 | 7.79 | 132,000 |
| Jul 31, 2023 | 7.40 | 7.76 | 7.36 | 7.74 | 7.74 | 61,500 |
| Jul 28, 2023 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | 39,000 |
| Jul 27, 2023 | 7.76 | 7.76 | 7.40 | 7.47 | 7.47 | 49,300 |
| Jul 26, 2023 | 7.69 | 7.80 | 7.58 | 7.69 | 7.69 | 73,100 |
| Jul 25, 2023 | 7.61 | 7.75 | 7.59 | 7.74 | 7.74 | 70,700 |
| Jul 24, 2023 | 7.80 | 7.92 | 7.71 | 7.77 | 7.77 | 121,100 |
| Jul 21, 2023 | 7.84 | 7.91 | 7.70 | 7.80 | 7.80 | 106,500 |
| Jul 20, 2023 | 7.74 | 7.87 | 7.68 | 7.77 | 7.77 | 51,900 |
| Jul 19, 2023 | 7.88 | 7.94 | 7.67 | 7.72 | 7.72 | 89,500 |
| Jul 18, 2023 | 7.77 | 7.93 | 7.75 | 7.80 | 7.80 | 89,300 |
| Jul 17, 2023 | 7.75 | 7.82 | 7.61 | 7.69 | 7.69 | 97,800 |
| Jul 14, 2023 | 7.71 | 7.79 | 7.57 | 7.77 | 7.77 | 72,600 |
| Jul 13, 2023 | 7.74 | 7.79 | 7.66 | 7.74 | 7.74 | 67,500 |
| Jul 12, 2023 | 7.97 | 7.97 | 7.72 | 7.75 | 7.75 | 75,200 |
| Jul 11, 2023 | 7.80 | 7.95 | 7.74 | 7.86 | 7.86 | 94,000 |
| Jul 10, 2023 | 7.74 | 7.89 | 7.64 | 7.82 | 7.82 | 106,600 |
| Jul 7, 2023 | 7.88 | 7.93 | 7.74 | 7.76 | 7.76 | 206,900 |
| Jul 6, 2023 | 7.72 | 7.90 | 7.62 | 7.90 | 7.90 | 136,800 |
| Jul 5, 2023 | 7.97 | 7.99 | 7.66 | 7.72 | 7.72 | 129,100 |
| Jul 3, 2023 | 7.80 | 7.94 | 7.72 | 7.86 | 7.86 | 66,500 |
| Jun 30, 2023 | 7.68 | 7.77 | 7.62 | 7.72 | 7.72 | 100,400 |
| Jun 29, 2023 | 7.72 | 7.76 | 7.57 | 7.65 | 7.65 | 82,400 |
| Jun 28, 2023 | 7.61 | 7.74 | 7.52 | 7.73 | 7.73 | 105,400 |
| Jun 27, 2023 | 7.56 | 7.68 | 7.47 | 7.61 | 7.61 | 123,600 |
| Jun 26, 2023 | 7.01 | 7.63 | 7.01 | 7.53 | 7.53 | 303,800 |
| Jun 23, 2023 | 7.60 | 7.61 | 6.89 | 7.12 | 7.12 | 2,721,900 |
| Jun 22, 2023 | 7.81 | 7.81 | 7.66 | 7.69 | 7.69 | 122,900 |
| Jun 21, 2023 | 7.63 | 7.84 | 7.63 | 7.77 | 7.77 | 214,600 |
| Jun 20, 2023 | 7.54 | 7.76 | 7.41 | 7.74 | 7.74 | 173,100 |
| Jun 16, 2023 | 7.64 | 7.70 | 7.32 | 7.47 | 7.47 | 112,000 |
| Jun 15, 2023 | 7.47 | 7.73 | 7.47 | 7.71 | 7.71 | 163,600 |
| Jun 14, 2023 | 7.45 | 7.54 | 7.20 | 7.42 | 7.42 | 118,800 |
| Jun 13, 2023 | 7.09 | 7.56 | 7.09 | 7.45 | 7.45 | 96,900 |
| Jun 12, 2023 | 7.34 | 7.37 | 6.95 | 7.12 | 7.12 | 151,500 |
| Jun 9, 2023 | 7.29 | 7.42 | 7.20 | 7.32 | 7.32 | 61,800 |
| Jun 8, 2023 | 7.32 | 7.48 | 7.20 | 7.29 | 7.29 | 83,000 |
| Jun 7, 2023 | 7.13 | 7.35 | 7.13 | 7.28 | 7.28 | 88,100 |
| Jun 6, 2023 | 7.01 | 7.42 | 7.01 | 7.21 | 7.21 | 95,700 |
| Jun 5, 2023 | 6.78 | 7.15 | 6.78 | 7.10 | 7.10 | 120,300 |
| Jun 2, 2023 | 6.99 | 7.09 | 6.85 | 6.89 | 6.89 | 153,600 |
| Jun 1, 2023 | 7.01 | 7.18 | 6.98 | 7.06 | 7.06 | 74,000 |
| May 31, 2023 | 7.39 | 7.39 | 6.98 | 7.02 | 7.02 | 64,100 |
| May 30, 2023 | 7.36 | 7.54 | 7.24 | 7.43 | 7.43 | 82,800 |
| May 26, 2023 | 7.45 | 7.46 | 7.21 | 7.26 | 7.26 | 65,600 |
| May 25, 2023 | 7.28 | 7.45 | 7.19 | 7.39 | 7.39 | 65,100 |
| May 24, 2023 | 7.39 | 7.39 | 7.17 | 7.21 | 7.21 | 54,400 |
| May 23, 2023 | 7.22 | 7.48 | 7.22 | 7.44 | 7.44 | 63,700 |
| May 22, 2023 | 7.50 | 7.51 | 7.23 | 7.23 | 7.23 | 140,600 |
| May 19, 2023 | 7.02 | 7.50 | 7.02 | 7.37 | 7.37 | 80,300 |
| May 18, 2023 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | 77,900 |
| May 17, 2023 | 6.82 | 7.10 | 6.82 | 7.00 | 7.00 | 46,500 |
| May 16, 2023 | 6.77 | 6.93 | 6.76 | 6.82 | 6.82 | 90,400 |
| May 15, 2023 | 7.00 | 7.08 | 6.89 | 6.89 | 6.89 | 99,500 |
| May 12, 2023 | 6.90 | 7.10 | 6.90 | 7.03 | 7.03 | 72,600 |
| May 11, 2023 | 6.87 | 6.95 | 6.72 | 6.90 | 6.90 | 39,900 |
| May 10, 2023 | 6.92 | 6.92 | 6.77 | 6.91 | 6.91 | 72,300 |
| May 9, 2023 | 6.79 | 6.99 | 6.77 | 6.84 | 6.84 | 74,900 |
| May 8, 2023 | 7.17 | 7.29 | 6.75 | 6.89 | 6.89 | 144,600 |
| May 5, 2023 | 6.77 | 7.40 | 6.75 | 7.30 | 7.30 | 124,600 |
| May 4, 2023 | 8.05 | 8.10 | 6.32 | 6.76 | 6.76 | 243,500 |
| May 3, 2023 | 8.12 | 8.22 | 8.05 | 8.16 | 8.16 | 150,400 |
| May 2, 2023 | 8.04 | 8.06 | 7.72 | 8.03 | 8.03 | 83,200 |
| May 1, 2023 | 8.19 | 8.20 | 7.80 | 8.02 | 8.02 | 165,900 |
| Apr 28, 2023 | 7.88 | 8.23 | 7.88 | 8.12 | 8.12 | 112,800 |
| Apr 27, 2023 | 7.55 | 7.97 | 7.53 | 7.80 | 7.80 | 81,800 |
| Apr 26, 2023 | 7.61 | 7.68 | 7.54 | 7.58 | 7.58 | 74,900 |
Related Tickers
MSA MSA Safety Incorporated
189.19
+0.25%
BRC Brady Corporation
60.11
+0.18%
REZI Resideo Technologies, Inc.
19.90
+0.51%
ALLE Allegion plc
124.04
-0.66%
PRHA.F Prosegur Compañía de Seguridad, S.A.
1.6220
+0.50%
PRHA.SG Prosegur Compania De Seguridad SA
1.6220
+0.37%
CXW CoreCivic, Inc.
15.05
+0.50%
NL NL Industries, Inc.
7.99
+1.08%
GKPRF Gatekeeper Systems Inc.
0.5512
+0.84%
BAER Bridger Aerospace Group Holdings, Inc.
4.8600
-1.72%