M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
41.59
+0.35 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 40.68 | 42.70 | 39.96 | 41.59 | 41.59 | 0.85% | 376,520 |
| Jun 26, 2025 | 39.00 | 41.60 | 38.80 | 41.24 | 41.24 | 6.40% | 82,176 |
| Jun 25, 2025 | 38.88 | 39.25 | 37.60 | 38.76 | 38.76 | -0.46% | 90,105 |
| Jun 24, 2025 | 40.50 | 41.40 | 37.84 | 38.94 | 38.94 | -3.04% | 120,689 |
| Jun 23, 2025 | 38.59 | 40.25 | 38.59 | 40.16 | 40.16 | 1.52% | 98,334 |
| Jun 20, 2025 | 38.08 | 40.50 | 36.38 | 39.56 | 39.56 | -1.30% | 145,052 |
| Jun 18, 2025 | 47.78 | 48.92 | 39.25 | 40.08 | 40.08 | -16.64% | 249,747 |
| Jun 17, 2025 | 44.61 | 48.58 | 44.61 | 48.08 | 48.08 | 4.96% | 49,609 |
| Jun 16, 2025 | 46.01 | 47.04 | 45.01 | 45.81 | 45.81 | 1.06% | 39,142 |
| Jun 13, 2025 | 46.36 | 48.62 | 44.02 | 45.33 | 45.33 | -1.48% | 63,806 |
| Jun 12, 2025 | 45.40 | 47.24 | 43.30 | 46.01 | 46.01 | 0.92% | 51,254 |
| Jun 11, 2025 | 45.50 | 46.41 | 43.69 | 45.59 | 45.59 | 1.02% | 33,661 |
| Jun 10, 2025 | 46.62 | 46.62 | 45.11 | 45.13 | 45.13 | -3.26% | 32,382 |
| Jun 9, 2025 | 46.30 | 48.00 | 45.15 | 46.65 | 46.65 | 0.02% | 18,078 |
| Jun 6, 2025 | 45.36 | 47.83 | 44.05 | 46.64 | 46.64 | 4.20% | 33,143 |
| Jun 5, 2025 | 46.66 | 46.87 | 43.19 | 44.76 | 44.76 | -3.01% | 75,346 |
| Jun 4, 2025 | 44.27 | 46.83 | 44.27 | 46.15 | 46.15 | 0.76% | 19,537 |
| Jun 3, 2025 | 45.67 | 46.10 | 44.93 | 45.80 | 45.80 | -1.27% | 19,398 |
| Jun 2, 2025 | 45.72 | 47.50 | 45.12 | 46.39 | 46.39 | 0.26% | 21,538 |
| May 30, 2025 | 47.02 | 47.11 | 45.01 | 46.27 | 46.27 | -1.66% | 18,380 |
| May 29, 2025 | 49.00 | 51.00 | 46.61 | 47.05 | 47.05 | -2.12% | 44,747 |
| May 28, 2025 | 48.14 | 50.00 | 46.50 | 48.07 | 48.07 | 1.20% | 40,907 |
| May 27, 2025 | 47.01 | 48.54 | 46.00 | 47.50 | 47.50 | 4.28% | 46,465 |
| May 23, 2025 | 44.21 | 45.86 | 44.21 | 45.55 | 45.55 | 1.13% | 50,222 |
| May 22, 2025 | 45.64 | 46.57 | 44.21 | 45.04 | 45.04 | -1.10% | 38,187 |
| May 21, 2025 | 46.48 | 46.80 | 45.05 | 45.54 | 45.54 | -3.02% | 21,485 |
| May 20, 2025 | 48.75 | 49.96 | 46.00 | 46.96 | 46.96 | -3.04% | 26,910 |
| May 19, 2025 | 47.00 | 50.17 | 47.00 | 48.43 | 48.43 | 0.73% | 58,339 |
| May 16, 2025 | 47.11 | 48.99 | 46.99 | 48.08 | 48.08 | 1.33% | 31,856 |
| May 15, 2025 | 49.75 | 51.70 | 46.76 | 47.45 | 47.45 | -3.16% | 72,488 |
| May 14, 2025 | 53.68 | 53.90 | 49.00 | 49.00 | 49.00 | -17.84% | 115,469 |
| May 13, 2025 | 56.52 | 59.84 | 56.18 | 59.64 | 59.64 | 3.90% | 49,006 |
| May 12, 2025 | 60.00 | 60.00 | 56.93 | 57.40 | 57.40 | 1.90% | 48,226 |
| May 9, 2025 | 54.36 | 57.72 | 54.36 | 56.33 | 56.33 | 3.66% | 32,062 |
| May 8, 2025 | 55.80 | 56.24 | 51.10 | 54.34 | 54.34 | -3.05% | 45,790 |
| May 7, 2025 | 56.73 | 58.06 | 55.01 | 56.05 | 56.05 | -1.53% | 40,511 |
| May 6, 2025 | 55.36 | 57.13 | 55.17 | 56.92 | 56.92 | 2.08% | 22,988 |
| May 5, 2025 | 58.01 | 58.01 | 55.20 | 55.76 | 55.76 | -4.59% | 18,152 |
| May 2, 2025 | 57.99 | 58.86 | 56.99 | 58.44 | 58.44 | 1.97% | 21,949 |
| May 1, 2025 | 54.51 | 59.95 | 54.51 | 57.31 | 57.31 | 3.32% | 50,710 |
| Apr 30, 2025 | 56.00 | 56.00 | 54.13 | 55.47 | 55.47 | -2.53% | 50,207 |
| Apr 29, 2025 | 57.75 | 59.40 | 55.10 | 56.91 | 56.91 | -1.62% | 39,536 |
| Apr 28, 2025 | 57.51 | 58.16 | 54.63 | 57.85 | 57.85 | 0.91% | 38,936 |
| Apr 25, 2025 | 52.95 | 57.56 | 52.24 | 57.33 | 57.33 | 7.30% | 47,444 |
| Apr 24, 2025 | 51.95 | 55.25 | 51.95 | 53.43 | 53.43 | 2.99% | 33,533 |
| Apr 23, 2025 | 54.23 | 55.00 | 50.63 | 51.88 | 51.88 | -2.76% | 36,041 |
| Apr 22, 2025 | 51.40 | 53.69 | 49.47 | 53.35 | 53.35 | 7.02% | 48,415 |
| Apr 21, 2025 | 51.28 | 52.47 | 48.70 | 49.85 | 49.85 | -3.15% | 31,331 |
| Apr 17, 2025 | 49.18 | 52.87 | 48.36 | 51.47 | 51.47 | 5.77% | 37,011 |
| Apr 16, 2025 | 48.85 | 51.46 | 47.93 | 48.66 | 48.66 | 0.02% | 27,224 |