Mistras Group Stock Price History

MG Stock  USD 9.87  0.01  0.10%   
Below is the normalized historical share price chart for Mistras Group extending back to October 08, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mistras stands at 9.87, as last reported on the 19th of March, with the highest price reaching 9.94 and the lowest price hitting 9.64 during the day.
IPO Date
8th of October 2009
200 Day MA
9.774
50 Day MA
9.7398
Beta
1.676
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mistras Stock, it is important to understand the factors that can impact its price. Mistras appears to be not too volatile, given 3 months investment horizon. Mistras Group has Sharpe Ratio of 0.0969, which conveys that the firm had a 0.0969 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Mistras, which you can use to evaluate the volatility of the firm. Please exercise Mistras' Mean Deviation of 1.46, downside deviation of 1.64, and Risk Adjusted Performance of 0.0614 to check out if our risk estimates are consistent with your expectations.
  
Mistras Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0969

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMG
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.26
  actual daily
20
80% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Mistras is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mistras by adding it to a well-diversified portfolio.
Price Book
1.5628
Enterprise Value Ebitda
6.6402
Price Sales
0.4202
Shares Float
22.4 M
Wall Street Target Price
15.5

Mistras Stock Price History Chart

There are several ways to analyze Mistras Stock price data. The simplest method is using a basic Mistras candlestick price chart, which shows Mistras price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 7, 202510.36
Lowest PriceDecember 24, 20248.77

Mistras March 19, 2025 Stock Price Synopsis

Various analyses of Mistras' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mistras Stock. It can be used to describe the percentage change in the price of Mistras from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mistras Stock.
Mistras Price Rate Of Daily Change 1.00 
Mistras Accumulation Distribution 4,177 
Mistras Price Action Indicator 0.07 
Mistras Price Daily Balance Of Power(0.03)

Mistras March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mistras Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mistras intraday prices and daily technical indicators to check the level of noise trading in Mistras Stock and then apply it to test your longer-term investment strategies against Mistras.

Mistras Stock Price History Data

The price series of Mistras for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 1.59 with a coefficient of variation of 4.99. The daily prices for the period are spread out with arithmetic mean of 9.57. The median price for the last 90 days is 9.77. The company underwent 1:2 stock split on 26th of March 2015.
OpenHighLowCloseVolume
03/18/2025 9.70  9.94  9.64  9.87  138,385 
03/17/2025 9.91  10.12  9.87  9.88  98,654 
03/14/2025 10.03  10.19  9.96  10.00  101,646 
03/13/2025 10.20  10.30  9.89  9.98  126,985 
03/12/2025 9.93  10.45  9.75  10.25  246,079 
03/11/2025 9.89  10.06  9.78  9.92  173,760 
03/10/2025 10.18  10.55  9.87  9.93  229,180 
03/07/2025 10.36  10.71  10.31  10.36  169,906 
03/06/2025 9.99  10.79  9.66  10.31  325,190 
03/05/2025 9.28  9.38  8.99  9.19  189,971 
03/04/2025 9.30  9.43  9.11  9.30  169,125 
03/03/2025 9.86  9.92  9.34  9.45  130,904 
02/28/2025 9.68  9.88  9.68  9.84  78,113 
02/27/2025 9.78  9.81  9.66  9.70  101,854 
02/26/2025 9.80  9.95  9.71  9.77  74,558 
02/25/2025 9.79  9.95  9.77  9.84  144,143 
02/24/2025 9.95  10.02  9.78  9.78  132,094 
02/21/2025 10.18  10.18  9.89  9.89  97,050 
02/20/2025 10.03  10.13  9.93  10.08  72,055 
02/19/2025 10.03  10.10  9.87  10.09  63,431 
02/18/2025 10.09  10.14  10.00  10.11  109,841 
02/14/2025 10.21  10.27  10.03  10.08  54,708 
02/13/2025 10.04  10.13  9.91  10.12  67,865 
02/12/2025 9.96  10.02  9.77  9.92  71,364 
02/11/2025 9.95  10.10  9.86  10.08  59,103 
02/10/2025 10.14  10.17  10.01  10.03  70,937 
02/07/2025 10.03  10.07  9.87  10.03  58,013 
02/06/2025 10.05  10.06  9.93  10.04  42,574 
02/05/2025 10.04  10.08  10.00  10.04  61,232 
02/04/2025 9.68  10.00  9.68  9.95  64,823 
02/03/2025 9.77  9.87  9.63  9.72  77,608 
01/31/2025 10.04  10.13  9.91  9.92  102,707 
01/30/2025 10.07  10.20  9.97  10.06  92,504 
01/29/2025 10.01  10.07  9.85  9.96  106,941 
01/28/2025 9.94  10.08  9.91  10.01  127,201 
01/27/2025 9.96  10.16  9.91  9.95  182,531 
01/24/2025 9.89  10.14  9.89  10.06  138,234 
01/23/2025 9.64  9.94  9.64  9.90  119,582 
01/22/2025 9.80  9.92  9.65  9.69  215,694 
01/21/2025 9.73  10.01  9.67  9.83  142,726 
01/17/2025 9.57  9.68  9.52  9.61  96,776 
01/16/2025 9.47  9.56  9.44  9.49  83,280 
01/15/2025 9.48  9.67  9.35  9.50  83,094 
01/14/2025 9.10  9.24  9.04  9.21  84,864 
01/13/2025 8.88  9.08  8.85  9.05  90,801 
01/10/2025 8.86  9.03  8.83  8.98  144,131 
01/08/2025 8.91  8.98  8.78  8.97  101,963 
01/07/2025 9.17  9.22  8.83  8.90  93,283 
01/06/2025 9.12  9.33  9.06  9.06  123,747 
01/03/2025 8.90  9.13  8.88  9.10  72,686 
01/02/2025 9.15  9.23  8.81  8.88  141,654 
12/31/2024 9.04  9.20  8.98  9.06  513,439 
12/30/2024 8.94  9.05  8.80  8.99  126,330 
12/27/2024 9.05  9.08  8.72  8.95  117,472 
12/26/2024 8.80  9.13  8.64  9.09  198,418 
12/24/2024 8.76  8.90  8.64  8.77  111,044 
12/23/2024 8.89  8.97  8.59  8.89  94,066 
12/20/2024 8.69  9.02  8.69  8.88  191,020 
12/19/2024 9.05  9.14  8.77  8.80  451,880 
12/18/2024 9.07  9.41  8.89  8.92  183,672 
12/17/2024 9.22  9.34  9.00  9.08  75,828 

About Mistras Stock history

Mistras investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mistras is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mistras Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mistras stock prices may prove useful in developing a viable investing in Mistras
Mistras Group, Inc. provides technology-enabled asset protection solutions worldwide. Mistras Group, Inc. was founded in 1978 and is headquartered in Princeton Junction, New Jersey. Mistras operates under Security Protection Services classification in the United States and is traded on New York Stock Exchange. It employs 5400 people.

Mistras Quarterly Net Working Capital

57.55 Million

Mistras Stock Technical Analysis

Mistras technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mistras technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mistras trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

Mistras Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mistras' price direction in advance. Along with the technical and fundamental analysis of Mistras Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mistras to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Mistras Stock analysis

When running Mistras' price analysis, check to measure Mistras' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mistras is operating at the current time. Most of Mistras' value examination focuses on studying past and present price action to predict the probability of Mistras' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mistras' price. Additionally, you may evaluate how the addition of Mistras to your portfolios can decrease your overall portfolio volatility.
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.