StockSelector.com
  Research, Select, & Monitor Friday, November 27, 2020 8:49:19 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Mistras Group, Inc.$6.00$.5910.91%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/2/2020 to 11/25/2020 
Date Open High Low Close Volume
11/25/2020 5.380 6.120 5.360 6.000 241,900
11/24/2020 5.160 5.430 5.050 5.410 288,300
11/23/2020 4.940 5.060 4.800 5.020 158,700
11/20/2020 4.890 4.970 4.700 4.920 115,000
11/19/2020 4.990 5.010 4.740 4.960 101,300
11/18/2020 5.040 5.095 4.740 4.990 166,700
11/17/2020 4.860 5.060 4.720 5.020 171,300
11/16/2020 4.800 5.000 4.640 4.910 297,400
11/13/2020 4.240 4.410 4.140 4.400 129,600
11/12/2020 4.530 4.580 4.200 4.230 112,700
11/11/2020 4.800 4.870 4.500 4.610 113,900
11/10/2020 4.700 4.890 4.330 4.730 239,900
11/9/2020 4.300 4.890 4.300 4.720 363,500
11/6/2020 4.050 4.075 3.980 4.010 80,800
11/5/2020 3.840 4.200 3.780 4.050 143,600
11/4/2020 3.780 3.900 3.730 3.830 125,800
11/3/2020 3.820 3.980 3.820 3.860 67,600
11/2/2020 3.720 3.810 3.690 3.740 118,700
10/30/2020 3.800 3.830 3.720 3.720 170,400
10/29/2020 3.800 3.860 3.780 3.830 89,600
10/28/2020 3.800 3.870 3.770 3.810 166,000
10/27/2020 3.860 3.914 3.820 3.850 88,900
10/26/2020 3.930 3.980 3.850 3.890 181,100
10/23/2020 3.980 4.048 3.920 3.940 43,500
10/22/2020 4.000 4.060 3.890 3.950 99,700
10/21/2020 3.940 4.040 3.900 3.990 78,100
10/20/2020 3.870 3.980 3.840 3.950 203,600
10/19/2020 3.950 3.950 3.800 3.860 116,600
10/16/2020 3.930 4.030 3.830 3.890 118,300
10/15/2020 3.870 3.970 3.830 3.950 43,300
10/14/2020 4.000 4.070 3.935 3.940 64,600
10/13/2020 3.860 4.080 3.840 3.970 165,700
10/12/2020 4.030 4.060 3.760 3.920 376,400
10/9/2020 4.180 4.200 4.020 4.060 85,300
10/8/2020 4.030 4.170 3.930 4.150 134,500
10/7/2020 3.930 4.014 3.800 3.960 177,900
10/6/2020 4.060 4.090 3.910 3.930 88,500
10/5/2020 4.100 4.139 4.010 4.030 157,400
10/2/2020 3.880 4.060 3.850 3.970 143,100
10/1/2020 3.930 4.030 3.885 4.010 123,700
9/30/2020 3.960 4.060 3.890 3.910 132,900
9/29/2020 4.160 4.170 3.850 3.930 172,000
9/28/2020 4.070 4.330 4.070 4.140 103,100
9/25/2020 3.820 4.005 3.810 3.980 131,500
9/24/2020 3.790 3.950 3.710 3.860 153,500
9/23/2020 3.840 3.900 3.750 3.780 242,300
9/22/2020 3.980 4.010 3.750 3.840 239,300
9/21/2020 4.120 4.187 3.940 3.940 255,600
9/18/2020 4.220 4.480 4.160 4.240 334,200
9/17/2020 4.100 4.200 4.030 4.160 164,400
9/16/2020 4.060 4.290 4.000 4.160 272,100
9/15/2020 4.080 4.139 3.950 4.000 174,800
9/14/2020 3.900 4.145 3.900 4.060 149,900
9/11/2020 4.040 4.040 3.910 3.920 296,700
9/10/2020 4.090 4.150 4.000 4.000 172,400
9/9/2020 4.190 4.190 4.000 4.080 155,700
9/8/2020 4.440 4.440 4.000 4.080 212,200
9/4/2020 4.700 4.780 4.460 4.470 151,300
9/3/2020 4.820 4.936 4.500 4.610 231,200
9/2/2020 4.800 4.924 4.710 4.830 139,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.