MG (Mistras Group Inc.) historical data
STOCKListed1-minute bars
| Symbol | MG |
|---|---|
| Name | Mistras Group Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Security & Protection Services |
| IPO date | 2009-10-08 |
| History | 2009-10-09 to 2026-10-09 (about 17 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MG last closed at $20.77 on 2026-10-09, +117.3% over the past year and +113.5% over five years. Its deepest fall from a prior high in this history was -89.2%, reached on 2020-03-18.
| Last close | $20.77 (2026-10-09) |
|---|---|
| 1-year change | +117.3% |
| 5-year change | +113.5% |
| Annualized since 2009-10-09 | +3.0% |
| 52-week range | $9.39 – $21.59 |
| Deepest drawdown | -89.2% (2020-03-18) |
| Avg. daily dollar volume (3 months) | $6.1m |
| Daily bars in history | 4,275 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 138 |
|---|---|
| Shares held | 19,876,544 ($347.1m reported value) |
| Quarter flows | 26 new, 58 added, 30 trimmed, 17 exited; +1,610,612 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MG") on the look-back bundles. Top holders of MG · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MG").history(start="2009-10-09", interval="1d")
df.tail()