Montrose Environmental Group, Inc. Common Stock (MEG)
20.82
-0.17 (-0.81%)
Montrose Environmental Group Inc is a prominent environmental services company that specializes in providing a wide range of solutions to help organizations manage environmental challenges
The company focuses on areas such as air quality, water resources, and waste management, delivering services that include environmental consulting, testing, and remediation. Montrose aims to assist clients in navigating complex regulatory environments and achieving sustainability goals, while also fostering collaboration and innovation in addressing pressing environmental issues. Through its expertise and commitment to environmental stewardship, Montrose supports businesses, governments, and communities in promoting cleaner and healthier ecosystems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.14 | 21.68 | 20.63 | 20.82 | 391,966 | 20.82 |
| 1/30/2025 | 21.24 | 21.36 | 20.63 | 20.99 | 371,263 | 20.99 |
| 1/29/2025 | 21.64 | 22.01 | 20.63 | 20.89 | 380,619 | 20.89 |
| 1/28/2025 | 22.01 | 22.80 | 21.07 | 21.53 | 283,531 | 21.53 |
| 1/27/2025 | 23.31 | 23.31 | 20.55 | 21.73 | 631,877 | 21.73 |
| 1/24/2025 | 22.68 | 23.76 | 22.47 | 23.52 | 523,390 | 23.52 |
| 1/23/2025 | 23.36 | 23.79 | 21.55 | 22.50 | 491,660 | 22.50 |
| 1/22/2025 | 23.93 | 24.42 | 23.32 | 23.51 | 382,076 | 23.51 |
| 1/21/2025 | 22.64 | 24.79 | 22.50 | 24.01 | 685,290 | 24.01 |
| 1/17/2025 | 22.60 | 23.11 | 22.19 | 22.63 | 320,013 | 22.63 |
| 1/16/2025 | 22.55 | 23.25 | 22.01 | 22.27 | 417,041 | 22.27 |
| 1/15/2025 | 21.81 | 22.91 | 21.31 | 22.62 | 477,483 | 22.62 |
| 1/14/2025 | 21.73 | 21.77 | 20.47 | 21.10 | 388,093 | 21.10 |
| 1/13/2025 | 21.05 | 21.79 | 20.45 | 21.76 | 767,464 | 21.76 |
| 1/10/2025 | 20.92 | 22.50 | 20.92 | 21.56 | 1,038,672 | 21.56 |
| 1/08/2025 | 20.52 | 22.29 | 20.20 | 20.80 | 655,030 | 20.80 |
| 1/07/2025 | 20.50 | 21.07 | 20.08 | 20.71 | 916,327 | 20.71 |
| 1/06/2025 | 19.21 | 20.60 | 19.13 | 20.35 | 671,819 | 20.35 |
| 1/03/2025 | 18.72 | 19.77 | 18.51 | 19.20 | 479,604 | 19.20 |
| 1/02/2025 | 19.16 | 19.99 | 18.52 | 18.73 | 510,450 | 18.73 |
| 12/31/2024 | 19.00 | 0.00 | 19.00 | 18.55 | 0 | 18.55 |
| 12/30/2024 | 17.29 | 19.25 | 16.82 | 19.00 | 824,467 | 19.00 |
| 12/27/2024 | 17.59 | 17.84 | 16.79 | 17.45 | 499,669 | 17.45 |
| 12/26/2024 | 16.92 | 17.82 | 16.90 | 17.65 | 345,321 | 17.65 |
| 12/24/2024 | 16.63 | 17.28 | 16.11 | 17.25 | 198,098 | 17.25 |
| 12/23/2024 | 16.86 | 16.94 | 16.07 | 16.50 | 554,315 | 16.50 |
| 12/20/2024 | 15.89 | 17.36 | 15.89 | 17.03 | 728,350 | 17.03 |
| 12/19/2024 | 17.08 | 17.40 | 16.05 | 16.37 | 619,913 | 16.37 |
| 12/18/2024 | 17.64 | 18.52 | 16.57 | 16.72 | 811,236 | 16.72 |
| 12/17/2024 | 17.94 | 18.27 | 17.20 | 17.51 | 950,061 | 17.51 |
| 12/16/2024 | 16.53 | 18.33 | 16.21 | 18.07 | 961,340 | 18.07 |
| 12/13/2024 | 16.00 | 16.68 | 15.95 | 16.54 | 734,308 | 16.54 |
| 12/12/2024 | 15.57 | 16.66 | 15.57 | 16.13 | 759,706 | 16.13 |
| 12/11/2024 | 16.58 | 16.66 | 15.21 | 15.62 | 727,660 | 15.62 |
| 12/10/2024 | 17.20 | 17.20 | 16.31 | 16.47 | 671,140 | 16.47 |
| 12/09/2024 | 17.14 | 17.46 | 16.57 | 17.19 | 547,223 | 17.19 |
| 12/06/2024 | 16.86 | 17.49 | 16.62 | 16.96 | 655,090 | 16.96 |
| 12/05/2024 | 18.26 | 18.27 | 16.59 | 16.60 | 539,039 | 16.60 |
| 12/04/2024 | 18.86 | 19.70 | 18.06 | 18.28 | 674,650 | 18.28 |
| 12/03/2024 | 17.75 | 18.73 | 17.09 | 18.70 | 929,135 | 18.70 |
| 12/02/2024 | 18.69 | 18.79 | 17.82 | 17.97 | 492,642 | 17.97 |
| 11/29/2024 | 18.78 | 19.27 | 18.74 | 18.82 | 197,351 | 18.82 |
| 11/27/2024 | 18.39 | 19.50 | 18.11 | 18.72 | 359,245 | 18.72 |
| 11/26/2024 | 19.10 | 19.10 | 17.97 | 18.14 | 478,036 | 18.14 |
| 11/25/2024 | 18.26 | 19.99 | 18.15 | 19.25 | 881,622 | 19.25 |
| 11/22/2024 | 18.78 | 18.95 | 17.77 | 17.89 | 585,323 | 17.89 |
| 11/21/2024 | 18.03 | 20.22 | 17.76 | 18.82 | 1,261,913 | 18.82 |
| 11/20/2024 | 16.45 | 18.03 | 16.06 | 17.94 | 1,491,036 | 17.94 |
| 11/19/2024 | 17.44 | 17.84 | 16.26 | 16.46 | 817,901 | 16.46 |
| 11/18/2024 | 18.82 | 19.29 | 17.63 | 17.79 | 1,009,524 | 17.79 |
| 11/15/2024 | 20.38 | 20.49 | 18.57 | 18.88 | 922,164 | 18.88 |
| 11/14/2024 | 21.95 | 22.18 | 20.23 | 20.30 | 640,589 | 20.30 |
| 11/13/2024 | 22.15 | 23.11 | 21.69 | 22.00 | 657,208 | 22.00 |
| 11/12/2024 | 21.73 | 22.73 | 21.26 | 21.96 | 845,993 | 21.96 |
| 11/11/2024 | 20.77 | 22.28 | 20.45 | 21.76 | 606,521 | 21.76 |
| 11/08/2024 | 22.86 | 22.86 | 19.82 | 20.51 | 1,125,158 | 20.51 |
| 11/07/2024 | 24.40 | 26.42 | 23.47 | 23.67 | 787,216 | 23.67 |
| 11/06/2024 | 27.45 | 28.05 | 23.73 | 24.39 | 1,503,184 | 24.39 |
| 11/05/2024 | 26.10 | 26.97 | 25.78 | 26.70 | 383,233 | 26.70 |
| 11/04/2024 | 25.62 | 26.25 | 25.13 | 26.21 | 449,188 | 26.21 |
| 11/01/2024 | 26.27 | 26.46 | 25.16 | 25.71 | 446,207 | 25.71 |