M-tron Industries Inc MPTI
AMEX · United States · Electronic Technology
$78.11-0.15 (-0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.11 | -0.19% | $78.26 | $78.73 | $76.27 | 47.48K |
| 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 |