Stock listing
LS Exchange:A0Q9U5 Mistras Group Inc Aktie
German listing (LS Exchange) of Mistras Group Inc · home listing NYSE:MG
Follow Mistras Group Inc into a list and get an email when it puts out news.
Home listing price · NYSE:MG
$21.31 USD -0.29 (-1.3%)
Close on Oct 21, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:MG
- Day range
- $21.26 – $21.68 USDOct 21, 2026
- Volume
- 207,605 sharesOct 21, 2026
- Market cap
- $678.9M USDAt the close on Oct 21, 2026 · price × 31.86M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:MG · Home | $21.31 USD | -0.29 (-1.3%) | 207,605 | $21.68 | $21.68 | $21.26 | $21.60 | Close on Oct 21, 2026 |
| Frankfurt:MIY | €18.50 EUR | 0.00 (0.0%) | — | €18.50 | €18.50 | €18.50 | €18.50 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NYSE:MG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.31 | -0.29 | -1.3% | $21.68 | $21.68 | $21.26 | 207,605 | |
| $21.60 | +0.16 | +0.7% | $21.45 | $21.66 | $21.45 | 163,102 | |
| $21.44 | -0.02 | -0.1% | $21.52 | $21.92 | $21.40 | 200,547 | |
| $21.46 | +0.79 | +3.8% | $20.99 | $21.70 | $20.99 | 384,818 | |
| $20.67 | -0.02 | -0.1% | $20.77 | $20.88 | $20.55 | 222,437 | |
| $20.69 | -0.15 | -0.7% | $20.66 | $20.84 | $20.55 | 295,100 | |
| $20.84 | +0.18 | +0.9% | $20.82 | $20.86 | $20.58 | 371,101 | |
| $20.66 | -0.11 | -0.5% | $20.67 | $20.82 | $20.65 | 348,000 | |
| $20.77 | +0.07 | +0.3% | $20.67 | $20.98 | $20.63 | 387,600 | |
| $20.70 | -0.18 | -0.9% | $20.68 | $20.88 | $20.52 | 212,700 | |
| $20.88 | -0.15 | -0.7% | $20.85 | $20.91 | $20.72 | 274,900 | |
| $21.03 | +0.40 | +1.9% | $20.81 | $21.07 | $20.73 | 343,600 | |
| $20.63 | -0.02 | -0.1% | $20.65 | $20.70 | $20.36 | 435,000 | |
| $20.65 | +0.02 | +0.1% | $20.85 | $20.85 | $20.60 | 344,300 | |
| $20.63 | -0.43 | -2.0% | $21.37 | $21.37 | $20.50 | 483,000 | |
| $21.06 | -0.28 | -1.3% | $21.30 | $21.30 | $20.99 | 365,800 | |
| $21.34 | -0.25 | -1.2% | $21.48 | $21.50 | $21.20 | 251,500 | |
| $21.59 | +0.07 | +0.3% | $21.53 | $21.59 | $21.15 | 294,000 | |
| $21.52 | +0.14 | +0.7% | $21.39 | $21.77 | $21.33 | 366,200 | |
| $21.38 | +0.44 | +2.1% | $20.95 | $21.57 | $20.82 | 608,300 | |
| $20.94 | +0.07 | +0.3% | $20.82 | $21.08 | $20.51 | 509,300 | |
| $20.87 | -0.12 | -0.6% | $21.21 | $21.26 | $20.82 | 730,800 | |
| $20.99 | +0.24 | +1.2% | $20.76 | $21.00 | $20.55 | 939,700 | |
| $20.75 | +0.91 | +4.6% | $20.66 | $21.32 | $20.65 | 2,562,000 | |
| $19.84 | +0.48 | +2.5% | $19.59 | $20.40 | $19.59 | 1,019,400 | |
| $19.36 | -0.30 | -1.5% | $19.80 | $19.87 | $19.32 | 343,100 | |
| $19.66 | +0.13 | +0.7% | $19.51 | $19.73 | $19.43 | 166,100 | |
| $19.53 | -0.28 | -1.4% | $19.71 | $19.75 | $19.15 | 218,400 | |
| $19.81 | +0.46 | +2.4% | $19.56 | $19.99 | $19.43 | 231,100 | |
| $19.35 | -0.63 | -3.2% | $19.73 | $19.83 | $19.33 | 298,600 | |
| $19.98 | +0.56 | +2.9% | $19.50 | $20.09 | $19.31 | 308,400 | |
| $19.42 | +0.30 | +1.6% | $19.16 | $19.55 | $19.04 | 187,500 | |
| $19.12 | +0.06 | +0.3% | $18.92 | $19.40 | $18.63 | 167,200 | |
| $19.06 | -0.33 | -1.7% | $19.30 | $19.33 | $18.93 | 212,800 | |
| $19.39 | +0.83 | +4.5% | $18.62 | $19.58 | $18.54 | 295,800 | |
| $18.56 | -0.20 | -1.1% | $18.51 | $18.73 | $18.31 | 140,700 | |
| $18.76 | +0.27 | +1.5% | $18.40 | $18.96 | $18.17 | 197,400 | |
| $18.49 | -0.76 | -3.9% | $19.33 | $19.42 | $18.48 | 153,500 | |
| $19.25 | +0.45 | +2.4% | $18.73 | $19.32 | $18.50 | 257,200 | |
| $18.80 | -0.19 | -1.0% | $18.81 | $19.21 | $18.43 | 196,200 | |
| $18.99 | -0.11 | -0.6% | $19.12 | $19.29 | $18.73 | 137,624 | |
| $19.10 | +0.14 | +0.7% | $18.86 | $19.25 | $18.18 | 171,858 | |
| $18.96 | -0.55 | -2.8% | $19.47 | $19.60 | $18.66 | 360,500 | |
| $19.51 | +0.06 | +0.3% | $19.09 | $20.20 | $19.09 | 400,300 | |
| $19.45 | +1.25 | +6.9% | $18.37 | $19.55 | $18.07 | 426,300 | |
| $18.20 | +0.06 | +0.3% | $18.08 | $18.28 | $17.82 | 244,500 | |
| $18.14 | +0.04 | +0.2% | $17.89 | $18.26 | $17.73 | 189,100 | |
| $18.10 | -0.24 | -1.3% | $18.27 | $18.46 | $17.93 | 193,400 | |
| $18.34 | +0.89 | +5.1% | $17.49 | $18.44 | $17.33 | 268,400 | |
| $17.45 | -1.14 | -6.1% | $17.99 | $18.89 | $16.96 | 320,800 | |
| $18.59 | +2.80 | +17.7% | $17.24 | $19.60 | $17.01 | 547,700 | |
| $15.79 | -0.29 | -1.8% | $16.06 | $16.32 | $15.63 | 181,200 | |
| $16.08 | +0.44 | +2.8% | $15.72 | $16.16 | $15.67 | 100,000 | |
| $15.64 | -0.18 | -1.1% | $15.74 | $15.85 | $15.39 | 164,200 | |
| $15.82 | -0.11 | -0.7% | $16.07 | $16.07 | $15.65 | 149,000 | |
| $15.93 | +0.23 | +1.5% | $15.89 | $16.08 | $15.56 | 116,200 | |
| $15.70 | +0.49 | +3.2% | $15.37 | $15.79 | $15.28 | 152,700 | |
| $15.21 | +0.04 | +0.3% | $15.29 | $15.41 | $14.87 | 173,000 | |
| $15.17 | +0.17 | +1.1% | $14.76 | $15.38 | $14.76 | 110,500 | |
| $15.00 | -0.39 | -2.5% | $15.40 | $15.52 | $14.82 | 122,200 | |
| $15.39 | -0.16 | -1.0% | $15.66 | $15.66 | $15.26 | 125,600 | |
| $15.55 | +0.09 | +0.6% | $15.70 | $15.95 | $15.01 | 169,800 | |
| $15.46 | -0.21 | -1.3% | $15.83 | $15.86 | $15.42 | 177,500 | |
| $15.67 | +0.03 | +0.2% | $15.39 | $15.70 | $15.37 | 166,100 | |
| $15.64 | -0.09 | -0.6% | $15.64 | $15.95 | $15.54 | 150,700 | |
| $15.73 | +0.38 | +2.5% | $15.29 | $15.73 | $15.29 | 130,500 |
- Ticker
- LS Exchange:A0Q9U5
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 19, 2026
Natalia Shuman Named 2026 Executive Women of New Jersey Salute to the Policy Makers Honoree
Latest earnings call · Aug 11, 2026
Mistras Group (NYSE:MG) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Mistras Group (NYSE:MG) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 9:00 AM ET
Watch TranscriptMistras Group (NYSE:MG) Q1 2026 Earnings Call
Wed, May 06, 2026 · 9:00 AM ET
Watch TranscriptMistras Group (NYSE:MG) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Natalia Shuman Named 2026 Executive Women of New Jersey Salute to the Policy Makers Honoree
Oct 19, 2026
Closed $21.44 (-0.1%) on Oct 19, 2026
Sidetrade accelerates in the US as Mistras Group (NYSE: MG) adopts its autonomous AI agents
Sep 24, 2026
Closed $21.38 (+2.1%) on Sep 24, 2026
MISTRAS Group, Inc. Enters into Definitive Agreement to Be Acquired by H.I.G. Capital for $20.35 Per Share in Cash
Sep 18, 2026
Closed $20.75 (+4.6%) on Sep 18, 2026
MISTRAS Group Expands U.S. Footprint to Serve Growing Industrial Markets
Sep 2, 2026
Closed $19.39 (+4.5%) on Sep 2, 2026
MISTRAS Group Accelerates AI and Digital Innovation Strategy
Aug 27, 2026
Closed $19.25 (+2.4%) on Aug 27, 2026
MISTRAS Announces Second Quarter and First Half 2026 Results
Aug 10, 2026
Closed $18.59 (+17.7%) on Aug 11, 2026
MISTRAS Group Announces Conference Call to Discuss Second Quarter Results on August 11, 2026
Jul 28, 2026
Closed $15.39 (-1.0%) on Jul 28, 2026
MISTRAS Group Continues Strategic Investments in Aerospace & Defense Market with Expansion of its Los Angeles, California Lab
Jul 23, 2026
Closed $15.67 (+0.2%) on Jul 23, 2026
MISTRAS Launches AEScout to Help Industrial Operators Detect Active Damage and Make Data-Driven Integrity Decisions
Jul 15, 2026
Closed $16.05 (-2.4%) on Jul 15, 2026
MISTRAS Group Recognized as a Star in MarketsandMarkets 360Quadrants for the NDT and Inspection Market
Jul 9, 2026
Closed $16.29 (+1.1%) on Jul 9, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 14 slides · Aug 11, 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 13 slides · Mar 5, 2026
Investor Presentation (2026)
Investor deck · 12 slides · 2026
Mistras Group Inc on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 26 in the last 12 months · 40 in all · newest Oct 19, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Aug 11, 2026
- Decks
- 8 decks · latest Aug 11, 2026
Where Mistras Group Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:MG · Home listing | NYSE | United States | USD |
| BOATS:MG | BOATS | United States | USD |
| Frankfurt:MIY | Frankfurt | Germany | EUR |
| LS Exchange:A0Q9U5 · This page | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0Q9U5 | Lang & Schwarz | Germany | EUR |
| Tradegate:MIY | Tradegate | Germany | EUR |
| Dusseldorf:MIY | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Mistras Group Inc.