M-tron Industries Inc MPTI
AMEX · Vereinigte Staaten · Elektronische Technologie
$76,96-1,30 (-1,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,11 | -1,47 % | $78,26 | $78,93 | $76,27 | 74,45K |
| 2026-09-30 | $78,26 | +2,85 % | $76,33 | $79,43 | $76,10 | 195,10K |
| 2026-09-29 | $76,09 | +0,86 % | $76,00 | $76,73 | $75,02 | 66,20K |
| 2026-09-28 | $75,44 | +1,88 % | $74,72 | $75,87 | $73,16 | 73,90K |
| 2026-09-25 | $74,05 | -0,80 % | $74,84 | $76,00 | $73,76 | 67,30K |
| 2026-09-24 | $74,65 | +1,55 % | $72,49 | $75,36 | $72,49 | 59,90K |
| 2026-09-23 | $73,51 | -1,05 % | $74,11 | $74,25 | $72,54 | 79,30K |
| 2026-09-22 | $74,29 | +0,03 % | $74,23 | $76,97 | $73,74 | 94,70K |
| 2026-09-21 | $74,27 | +1,09 % | $73,97 | $75,93 | $73,59 | 40,50K |
| 2026-09-18 | $73,47 | -1,94 % | $74,96 | $75,99 | $73,27 | 68,90K |
| 2026-09-17 | $74,92 | -1,55 % | $77,65 | $78,47 | $74,16 | 67,40K |
| 2026-09-16 | $76,10 | +0,59 % | $76,78 | $77,60 | $75,53 | 89,20K |
| 2026-09-15 | $75,65 | -1,50 % | $76,00 | $77,57 | $75,13 | 143,90K |
| 2026-09-14 | $76,80 | -3,38 % | $78,21 | $78,21 | $76,07 | 71,20K |
| 2026-09-11 | $79,49 | +3,19 % | $78,62 | $81,25 | $77,03 | 68,70K |
| 2026-09-10 | $77,03 | -2,72 % | $78,06 | $79,91 | $76,21 | 63,50K |
| 2026-09-09 | $79,18 | +4,10 % | $76,24 | $79,50 | $76,24 | 78,60K |
| 2026-09-08 | $76,06 | +2,00 % | $74,34 | $77,64 | $74,18 | 85,80K |
| 2026-09-04 | $74,57 | +2,84 % | $73,00 | $75,15 | $71,82 | 69,70K |
| 2026-09-03 | $72,51 | -0,68 % | $74,11 | $74,11 | $71,95 | 70,50K |
| 2026-09-02 | $73,01 | -2,48 % | $74,80 | $75,88 | $71,88 | 112,10K |
| 2026-09-01 | $74,87 | -1,69 % | $75,58 | $75,89 | $74,32 | 81,70K |
| 2026-08-31 | $76,16 | -1,07 % | $76,75 | $77,56 | $75,55 | 71,50K |
| 2026-08-28 | $76,98 | -1,62 % | $78,04 | $79,60 | $75,76 | 93,60K |
| 2026-08-27 | $78,25 | -1,29 % | $79,89 | $82,31 | $77,22 | 93,50K |
| 2026-08-26 | $79,27 | -0,50 % | $79,80 | $80,88 | $78,14 | 70,30K |
| 2026-08-25 | $79,67 | +0,80 % | $80,10 | $81,21 | $78,52 | 76,30K |
| 2026-08-24 | $79,04 | -2,43 % | $80,10 | $80,10 | $78,22 | 134,20K |
| 2026-08-21 | $81,01 | +0,28 % | $80,41 | $82,68 | $79,75 | 140,20K |
| 2026-08-20 | $80,78 | -4,07 % | $84,14 | $85,00 | $79,60 | 107,90K |
| 2026-08-19 | $84,21 | -1,46 % | $86,16 | $86,16 | $83,57 | 104,80K |
| 2026-08-18 | $85,46 | -2,94 % | $88,14 | $88,27 | $85,23 | 62,70K |
| 2026-08-17 | $88,05 | -0,55 % | $89,10 | $89,63 | $86,78 | 107,70K |
| 2026-08-14 | $88,54 | +4,82 % | $85,74 | $90,21 | $83,44 | 117,80K |
| 2026-08-13 | $84,47 | -1,18 % | $83,77 | $88,50 | $76,29 | 240,30K |
| 2026-08-12 | $85,48 | -0,16 % | $88,02 | $89,67 | $84,20 | 260,10K |
| 2026-08-11 | $85,62 | +1,12 % | $84,72 | $86,78 | $84,38 | 113,40K |
| 2026-08-10 | $84,67 | -3,83 % | $87,58 | $90,09 | $83,82 | 329,70K |
| 2026-08-07 | $88,04 | -0,50 % | $89,94 | $89,94 | $84,64 | 275,90K |
| 2026-08-06 | $88,48 | +1,37 % | $86,25 | $90,64 | $85,66 | 180,70K |
| 2026-08-05 | $87,28 | -1,33 % | $88,75 | $90,80 | $87,28 | 131,10K |
| 2026-08-04 | $88,46 | +5,85 % | $85,82 | $90,99 | $85,06 | 114,20K |
| 2026-08-03 | $83,57 | +1,44 % | $83,14 | $87,87 | $80,84 | 157,40K |
| 2026-07-31 | $82,38 | -0,87 % | $83,97 | $84,75 | $80,35 | 357,40K |
| 2026-07-30 | $83,10 | +6,28 % | $79,76 | $83,72 | $78,03 | 341,50K |
| 2026-07-29 | $78,19 | -4,92 % | $82,49 | $84,07 | $77,55 | 545,10K |
| 2026-07-28 | $82,24 | -3,62 % | $84,57 | $84,57 | $77,37 | 373,10K |
| 2026-07-27 | $85,33 | +2,09 % | $83,41 | $85,78 | $81,33 | 266,50K |
| 2026-07-24 | $83,58 | -2,23 % | $85,54 | $86,05 | $80,60 | 378,40K |
| 2026-07-23 | $85,49 | +6,49 % | $79,99 | $87,29 | $79,99 | 225,80K |
| 2026-07-22 | $80,28 | +1,20 % | $78,69 | $82,18 | $78,69 | 498,70K |
| 2026-07-21 | $79,33 | +3,52 % | $77,61 | $79,78 | $77,08 | 518,90K |
| 2026-07-20 | $76,63 | +0,90 % | $76,76 | $79,78 | $76,02 | 274,70K |
| 2026-07-17 | $75,95 | -1,02 % | $74,27 | $77,95 | $72,10 | 294,40K |
| 2026-07-16 | $76,73 | -3,47 % | $79,02 | $79,02 | $73,88 | 230,80K |
| 2026-07-15 | $79,49 | -4,06 % | $84,09 | $84,18 | $78,68 | 192,30K |
| 2026-07-14 | $82,85 | +1,11 % | $82,64 | $86,41 | $82,50 | 183,40K |
| 2026-07-13 | $81,94 | -6,71 % | $86,71 | $86,77 | $81,17 | 167,70K |
| 2026-07-10 | $87,83 | -1,82 % | $89,26 | $89,36 | $84,56 | 221,00K |
| 2026-07-09 | $89,46 | +3,83 % | $87,39 | $90,24 | $87,14 | 141,70K |
| 2026-07-08 | $86,16 | -0,47 % | $83,73 | $86,93 | $83,73 | 388,90K |
| 2026-07-07 | $86,57 | -4,77 % | $89,74 | $89,74 | $81,95 | 144,60K |
| 2026-07-06 | $90,91 | -0,12 % | $91,03 | $95,00 | $90,47 | 108,60K |
| 2026-07-02 | $91,02 | -9,66 % | $101,25 | $101,60 | $88,57 | 264,30K |
| 2026-07-01 | $100,75 | +1,61 % | $99,99 | $104,85 | $98,00 | 304,30K |
| 2026-06-30 | $99,15 | +0,09 % | $97,81 | $101,50 | $96,87 | 140,70K |
| 2026-06-29 | $99,06 | +5,91 % | $93,50 | $99,06 | $89,72 | 181,40K |
| 2026-06-26 | $93,53 | +2,40 % | $90,78 | $94,58 | $88,86 | 419,70K |
| 2026-06-25 | $91,34 | +1,36 % | $91,46 | $95,00 | $88,94 | 80,20K |
| 2026-06-24 | $90,11 | -3,31 % | $93,46 | $94,74 | $88,90 | 221,50K |
| 2026-06-23 | $93,19 | -2,38 % | $93,41 | $97,18 | $91,70 | 267,60K |
| 2026-06-22 | $95,46 | -0,50 % | $95,70 | $98,20 | $91,00 | 218,00K |
| 2026-06-18 | $95,94 | -0,22 % | $97,32 | $98,39 | $92,93 | 236,50K |
| 2026-06-17 | $96,15 | +0,48 % | $94,86 | $99,44 | $94,38 | 121,80K |
| 2026-06-16 | $95,69 | -3,75 % | $99,10 | $99,10 | $93,07 | 220,20K |
| 2026-06-15 | $99,42 | +0,82 % | $100,73 | $102,00 | $94,18 | 135,00K |
| 2026-06-12 | $98,61 | +2,35 % | $97,30 | $99,79 | $94,58 | 112,80K |
| 2026-06-11 | $96,35 | +2,64 % | $94,11 | $102,00 | $94,11 | 261,30K |
| 2026-06-10 | $93,87 | +0,90 % | $92,20 | $95,78 | $91,53 | 155,00K |
| 2026-06-09 | $93,03 | +1,38 % | $93,00 | $96,00 | $87,57 | 124,50K |
| 2026-06-08 | $91,76 | +3,82 % | $88,01 | $92,10 | $86,84 | 64,50K |
| 2026-06-05 | $88,38 | -4,40 % | $91,52 | $95,00 | $87,48 | 120,90K |
| 2026-06-04 | $92,45 | +1,67 % | $89,46 | $93,78 | $87,79 | 76,90K |
| 2026-06-03 | $90,93 | -0,71 % | $90,78 | $92,00 | $85,74 | 87,20K |
| 2026-06-02 | $91,58 | -0,46 % | $92,00 | $93,47 | $90,79 | 58,00K |
| 2026-06-01 | $92,00 | +1,10 % | $91,80 | $92,90 | $89,36 | 92,80K |
| 2026-05-29 | $91,00 | +3,79 % | $87,15 | $91,28 | $85,50 | 70,80K |
| 2026-05-28 | $87,68 | +1,95 % | $85,72 | $87,75 | $83,78 | 41,20K |
| 2026-05-27 | $86,00 | +0,87 % | $85,18 | $86,00 | $83,93 | 77,70K |
| 2026-05-26 | $85,26 | +2,72 % | $84,00 | $86,60 | $83,76 | 72,50K |