Montrose Environmental Group, Inc. Common Stock (NY:MEG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	17.98	18.41	16.75	17.57	571,977	-0.13(-0.73%)
May 08, 2025	19.47	22.61	16.99	17.70	1,171,273	+2.65(+17.61%)
May 07, 2025	15.58	15.58	14.92	15.05	309,038	-0.21(-1.38%)
May 06, 2025	14.96	15.39	14.87	15.26	219,273	+0.08(+0.53%)
May 05, 2025	15.31	15.63	15.13	15.18	299,425	-0.29(-1.87%)
May 02, 2025	15.11	16.01	15.01	15.47	296,787	+0.69(+4.67%)
May 01, 2025	14.83	15.04	14.40	14.78	418,768	+0.15(+1.03%)
Apr 30, 2025	14.90	14.90	14.39	14.63	292,278	-0.66(-4.32%)
Apr 29, 2025	15.17	15.52	14.91	15.29	283,491	+0.08(+0.53%)
Apr 28, 2025	15.27	15.51	14.99	15.21	247,654	-0.03(-0.20%)
Apr 25, 2025	15.10	15.28	14.71	15.24	279,909	+0.08(+0.53%)
Apr 24, 2025	14.84	15.21	14.16	15.16	340,092	+0.65(+4.48%)
Apr 23, 2025	15.00	15.17	14.33	14.51	378,189	+0.07(+0.48%)
Apr 22, 2025	14.26	14.74	13.87	14.44	488,603	+0.35(+2.48%)
Apr 21, 2025	14.51	14.54	13.75	14.09	352,003	-0.50(-3.43%)
Apr 17, 2025	14.17	14.82	14.08	14.59	357,508	+0.33(+2.31%)
Apr 16, 2025	14.13	14.78	13.98	14.26	595,344	+0.07(+0.49%)
Apr 15, 2025	14.09	14.29	13.69	14.19	455,528	+0.04(+0.28%)
Apr 14, 2025	13.77	14.17	13.20	14.15	567,202	+0.65(+4.81%)
Apr 11, 2025	12.77	13.51	12.51	13.50	583,413	+0.72(+5.63%)
Apr 10, 2025	12.78	13.21	12.26	12.78	698,398	+0.05(+0.39%)
Apr 09, 2025	10.59	12.91	10.51	12.73	1,109,850	+1.99(+18.53%)
Apr 08, 2025	12.11	12.25	10.58	10.74	899,867	-0.94(-8.05%)
Apr 07, 2025	11.14	12.34	10.88	11.68	977,397	-0.17(-1.43%)
Apr 04, 2025	11.78	12.81	11.38	11.85	1,077,314	-0.35(-2.87%)
Apr 03, 2025	12.81	13.08	12.15	12.20	480,604	-1.40(-10.29%)
Apr 02, 2025	13.32	13.85	13.32	13.60	864,202	-0.01(-0.07%)
Apr 01, 2025	14.25	14.47	13.40	13.61	342,260	-0.65(-4.56%)
Mar 31, 2025	13.99	14.68	13.79	14.26	559,840	-0.15(-1.04%)
Mar 28, 2025	14.77	15.05	14.34	14.41	352,794	-0.41(-2.77%)
Mar 27, 2025	15.08	15.79	14.51	14.82	367,507	-0.34(-2.24%)
Mar 26, 2025	15.44	15.62	14.72	15.16	306,018	-0.22(-1.43%)
Mar 25, 2025	15.39	15.61	14.90	15.38	654,149	-0.01(-0.06%)
Mar 24, 2025	14.80	15.85	14.78	15.39	434,263	+0.76(+5.19%)
Mar 21, 2025	14.51	15.04	14.28	14.63	1,820,498	-0.24(-1.61%)
Mar 20, 2025	15.18	15.26	14.56	14.87	501,516	-0.52(-3.38%)
Mar 19, 2025	15.68	15.89	14.90	15.39	605,439	-0.37(-2.35%)
Mar 18, 2025	16.29	16.36	15.37	15.76	494,411	-0.71(-4.31%)
Mar 17, 2025	16.16	17.56	15.87	16.47	711,276	-0.42(-2.49%)
Mar 14, 2025	17.07	17.47	16.74	16.89	422,895	+0.02(+0.12%)
Mar 13, 2025	17.27	17.51	16.02	16.87	435,264	-0.69(-3.93%)
Mar 12, 2025	17.94	18.38	17.54	17.56	328,972	-0.03(-0.17%)
Mar 11, 2025	16.75	17.84	16.15	17.59	792,653	+1.05(+6.35%)
Mar 10, 2025	17.27	17.86	16.29	16.54	754,541	-0.71(-4.12%)
Mar 07, 2025	17.76	18.03	16.50	17.25	594,926	-0.70(-3.90%)
Mar 06, 2025	19.13	19.80	17.90	17.95	472,331	-1.95(-9.80%)
Mar 05, 2025	18.80	19.98	18.64	19.90	412,130	+1.25(+6.70%)
Mar 04, 2025	19.43	19.94	17.92	18.65	690,123	-1.22(-6.14%)