M-tron Industries Inc MPTI
AMEX · Amerika Birleşik Devletleri · Elektronik Teknoloji
$78,94+0,67 (+%0,86)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,93 | +%0,86 | $78,26 | $78,93 | $76,27 | 57,49K |
| 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 |