Montrose Environmental Group, Inc. Common Stock (MEG)

Historical Prices For Montrose Environmental Group, Inc. Common Stock (MEG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.32	13.85	13.32	13.60	864,202	13.60
4/01/2025	14.25	14.47	13.40	13.61	342,260	13.61
3/31/2025	13.99	14.68	13.79	14.26	559,840	14.26
3/28/2025	14.77	15.05	14.34	14.41	352,794	14.41
3/27/2025	15.08	15.79	14.51	14.82	367,507	14.82
3/26/2025	15.44	15.62	14.72	15.16	306,018	15.16
3/25/2025	15.39	15.61	14.90	15.38	654,149	15.38
3/24/2025	14.80	15.85	14.78	15.39	434,263	15.39
3/21/2025	14.51	15.04	14.28	14.63	1,820,498	14.63
3/20/2025	15.18	15.26	14.56	14.87	501,516	14.87
3/19/2025	15.68	15.89	14.90	15.39	605,439	15.39
3/18/2025	16.29	16.36	15.37	15.76	494,411	15.76
3/17/2025	16.16	17.56	15.87	16.47	711,276	16.47
3/14/2025	17.07	17.47	16.74	16.89	422,895	16.89
3/13/2025	17.27	17.51	16.02	16.87	435,264	16.87
3/12/2025	17.94	18.38	17.54	17.56	328,972	17.56
3/11/2025	16.75	17.84	16.15	17.59	792,653	17.59
3/10/2025	17.27	17.86	16.29	16.54	754,541	16.54
3/07/2025	17.76	18.03	16.50	17.25	594,926	17.25
3/06/2025	19.13	19.80	17.90	17.95	472,331	17.95
3/05/2025	18.80	19.98	18.64	19.90	412,130	19.90
3/04/2025	19.43	19.94	17.92	18.65	690,123	18.65
3/03/2025	19.65	20.70	19.28	19.87	622,140	19.87
2/28/2025	22.70	22.92	18.95	19.43	786,064	19.43
2/27/2025	18.92	23.58	18.84	23.13	1,053,179	23.13
2/26/2025	17.47	18.43	17.15	17.44	438,458	17.44
2/25/2025	17.85	18.16	17.31	17.35	343,907	17.35
2/24/2025	17.87	18.17	17.47	17.90	260,586	17.90
2/21/2025	18.42	18.90	17.59	17.74	284,280	17.74
2/20/2025	18.32	18.62	17.92	18.05	413,860	18.05
2/19/2025	18.01	18.50	17.44	18.25	417,022	18.25
2/18/2025	18.86	19.09	17.93	18.17	466,718	18.17
2/14/2025	18.51	19.02	18.22	18.84	301,542	18.84
2/13/2025	18.78	18.97	18.18	18.25	392,568	18.25
2/12/2025	18.67	19.20	18.35	18.59	294,699	18.59
2/11/2025	20.79	20.85	18.85	19.03	315,734	19.03
2/10/2025	21.28	21.42	20.73	21.09	317,466	21.09
2/07/2025	20.93	21.39	20.38	21.14	323,787	21.14
2/06/2025	20.63	22.13	20.31	20.97	504,428	20.97
2/05/2025	20.07	20.76	19.78	20.46	436,147	20.46
2/04/2025	19.75	20.02	19.34	19.88	433,143	19.88
2/03/2025	20.40	21.07	19.83	19.84	357,050	19.84
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