Mistras Group(DE:MIY)
€17.500.00 (0.00%)
DE:MIY
Mistras Group historical prices
€17.50
At close:0.00 (0.00%)
Mistras Group (MIY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 17.50 | 18.40 | 17.50 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | -1.13% | 0 | 0.00 |
| Oct 30, 2026 | 17.70 | 18.60 | 17.70 | 17.70 | 17.70 | -1.12% | 0 | 0.00 |
| Oct 29, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | 0 | 0.00 |
| Oct 28, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 0 | 0.00 |
| Oct 27, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -4.26% | 0 | 0.00 |
| Oct 26, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | +1.08% | 0 | 0.00 |
| Oct 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | +0.54% | 0 | 0.00 |
| Oct 22, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -1.07% | 0 | 0.00 |
| Oct 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | +1.08% | 0 | 0.00 |
| Oct 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | +2.78% | 0 | 0.00 |
| Oct 16, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | +0.56% | 0 | 0.00 |
| Oct 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 0 | 0.00 |
| Oct 14, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | +1.68% | 0 | 0.00 |
| Oct 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 0 | 0.00 |
| Oct 12, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | +1.68% | 0 | 0.00 |
| Oct 09, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 0 | 0.00 |
| Oct 08, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 0 | 0.00 |
| Oct 07, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | +2.81% | 0 | 0.00 |
| Oct 06, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 0 | 0.00 |
| Oct 05, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | +0.56% | 350 | 220.50 |
| Oct 02, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 0 | 0.00 |
| Oct 01, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 0 | 0.00 |
| Sep 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | 0 | 0.00 |
| Sep 29, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | +1.65% | 0 | 0.00 |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | +1.68% | 0 | 0.00 |
| Sep 24, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | +1.13% | 0 | 0.00 |
| Sep 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 0 | 0.00 |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | +1.14% | 0 | 0.00 |
| Sep 21, 2026 | 17.50 | 18.60 | 17.50 | 17.60 | 17.60 | +0.57% | 100 | 1260.00 |
| Sep 18, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | +7.36% | 0 | 0.00 |
| Sep 17, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 0 | 0.00 |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | +0.61% | 0 | 0.00 |
| Sep 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 0 | 0.00 |
| Sep 14, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | +3.09% | 0 | 0.00 |
| Sep 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | 0 | 0.00 |
| Sep 10, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | +3.09% | 0 | 0.00 |
| Sep 09, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | +1.25% | 0 | 0.00 |
| Sep 08, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +0.63% | 0 | 0.00 |
| Sep 04, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 0 | 0.00 |
| Sep 03, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | +2.53% | 0 | 0.00 |
| Sep 02, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | +0.64% | 0 | 0.00 |
