No.5
Disclosure
2026/11/03 07:11
四半期報告書（10-Q）
MG Mistras Group, Inc.US-listed
5 posts
Mistras Group, Inc. (MG) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Mistras Group, Inc. (MG) Stock Price History
Mistras Group, Inc. closed at $20.16 on Nov 6, 2026, −4.1% over 1 month, +67.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$21.60Oct 20
1-Month Low$20.14Nov 5
1-Week Change−0.1%vs Oct 30
1-Month Change−4.1%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $959 today (−4.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −4.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $20.16 | +0.02 | +0.10% |
| Nov 5 (Thu) | $20.14 | −0.09 | −0.44% |
| Nov 4 (Wed) | $20.23 | +0.05 | +0.25% |
| Nov 3 (Tue) | $20.18 | +0.03 | +0.15% |
| Nov 2 (Mon) | $20.15 | −0.03 | −0.15% |
| Oct 30 (Fri) | $20.18 | −0.02 | −0.10% |
| Oct 29 (Thu) | $20.20 | −0.27 | −1.32% |
| Oct 28 (Wed) | $20.47 | +0.02 | +0.10% |
| Oct 27 (Tue) | $20.45 | −0.79 | −3.72% |
| Oct 26 (Mon) | $21.24 | −0.29 | −1.35% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$21.60Oct 20
3-Month Low$15.64Aug 6
1-Month Change−4.1%vs Oct 6
3-Month Change+28.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,289 today (+28.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +28.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $20.16 | +0.02 | +0.10% |
| Nov 5 (Thu) | $20.14 | −0.09 | −0.44% |
| Nov 4 (Wed) | $20.23 | +0.05 | +0.25% |
| Nov 3 (Tue) | $20.18 | +0.03 | +0.15% |
| Nov 2 (Mon) | $20.15 | −0.03 | −0.15% |
| Oct 30 (Fri) | $20.18 | −0.02 | −0.10% |
| Oct 29 (Thu) | $20.20 | −0.27 | −1.32% |
| Oct 28 (Wed) | $20.47 | +0.02 | +0.10% |
| Oct 27 (Tue) | $20.45 | −0.79 | −3.72% |
| Oct 26 (Mon) | $21.24 | −0.29 | −1.35% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$21.60Oct 20
6-Month Low$15.00Jul 29
3-Month Change+28.9%vs Aug 6
6-Month Change+8.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,088 today (+8.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +8.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $20.16 | −0.1% |
| Oct 2026 | $20.18 | −4.2% |
| Sep 2026 | $21.06 | +12.3% |
| Aug 2026 | $18.76 | +23.3% |
| Jul 2026 | $15.21 | −12.9% |
| Jun 2026 | $17.47 | −0.6% |
| May 2026 | $17.58 | −6.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$21.60Oct 20
52-Week Low$11.17Nov 20
Year to Date+59.4%vs Dec 31
From 52-Week High−6.7%Oct 20
If you had invested $1,000 1 year ago, it would be worth $1,677 today (+67.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +67.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $20.16 | −0.1% |
| Oct 2026 | $20.18 | −4.2% |
| Sep 2026 | $21.06 | +12.3% |
| Aug 2026 | $18.76 | +23.3% |
| Jul 2026 | $15.21 | −12.9% |
| Jun 2026 | $17.47 | −0.6% |
| May 2026 | $17.58 | −6.9% |
| Apr 2026 | $18.88 | +27.7% |
| Mar 2026 | $14.78 | −3.3% |
| Feb 2026 | $15.28 | +8.1% |
| Jan 2026 | $14.14 | +11.8% |
| Dec 2025 | $12.65 | +5.5% |
| Nov 2025 | $11.99 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$21.53Oct 23, 2026
3-Year Low$6.00Nov 6, 2023
Annualized Return+49.8%
Max Drawdown−39.4%
If you had invested $1,000 3 years ago, it would be worth $3,360 today (+236.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +236.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.16 | +59.4% |
| 2025 | $12.65 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$21.53Oct 23, 2026
5-Year Low$3.90Nov 28, 2022
Annualized Return+17.1%
Max Drawdown−57.4%
If you had invested $1,000 5 years ago, it would be worth $2,203 today (+120.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +120.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.16 | +59.4% |
| 2025 | $12.65 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$26.28Jun 2012
All-Time Low$3.53Jul 2020
Total Change+65.4%vs Nov 2009
Annualized Return+3.0%
If you had invested $1,000 in Nov 2009, it would be worth $1,654 today (+65.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +573.3%, while this stock moved +65.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.16 | +59.4% |
| 2025 | $12.65 | +39.6% |
| 2024 | $9.06 | +23.8% |
| 2023 | $7.32 | +48.5% |
| 2022 | $4.93 | −33.6% |
| 2021 | $7.43 | −4.3% |
| 2020 | $7.76 | −45.6% |
| 2019 | $14.27 | −0.8% |
| 2018 | $14.38 | −38.7% |
| 2017 | $23.47 | −8.6% |
| 2016 | $25.68 | +34.5% |
| 2015 | $19.09 | +4.1% |
| 2014 | $18.33 | −12.2% |
| 2013 | $20.88 | −15.4% |
| 2012 | $24.69 | −3.1% |
| 2011 | $25.49 | +89.1% |
| 2010 | $13.48 | −10.5% |
| 2009 | $15.06 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2009). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/10/29 05:45
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/28 05:00
委任状説明書（合併等）（DEFM14A）
Delete
No.2
Disclosure
2026/10/16 05:00
委任状説明書（合併等・事前版）（PREM14A）
Delete
No.1
Disclosure
2026/09/19 05:05
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Mistras Group, Inc. board
More US stocks in English
- MAGNA INTERNATIONAL INCMGA
- MGE ENERGY INCMGEE
- ABERDEEN GOVERNMENT MARKETS INCOME FUNDMGF
- Millennium Group International Holdings LtdMGIH
- Marygold Companies, Inc.MGLD
- MGM ResortsMGM
- Megan Holdings Ltd.MGN
- MAGNITE, INC.MGNI
- MACROGENICS INCMGNX
- MGO Global Inc.MGOL
- MGP INGREDIENTS INCMGPI
- MCGRATH RENTCORPMGRC