M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
51.50
+0.07 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.42 | 52.50 | 51.13 | 51.50 | 51.50 | 0.14% | 23,382 |
| Dec 4, 2025 | 52.26 | 52.99 | 51.06 | 51.43 | 51.43 | -2.34% | 27,686 |
| Dec 3, 2025 | 50.50 | 52.66 | 50.03 | 52.66 | 52.66 | 4.63% | 31,284 |
| Dec 2, 2025 | 49.50 | 51.26 | 49.50 | 50.33 | 50.33 | -1.28% | 12,372 |
| Dec 1, 2025 | 51.00 | 51.80 | 50.19 | 50.98 | 50.98 | -1.34% | 20,292 |
| Nov 28, 2025 | 51.75 | 51.75 | 51.00 | 51.67 | 51.67 | 0.82% | 7,249 |
| Nov 26, 2025 | 51.44 | 51.75 | 51.08 | 51.25 | 51.25 | -0.81% | 25,433 |
| Nov 25, 2025 | 50.08 | 51.99 | 49.58 | 51.67 | 51.67 | 4.11% | 23,890 |
| Nov 24, 2025 | 49.44 | 50.56 | 49.05 | 49.63 | 49.63 | 1.78% | 35,568 |
| Nov 21, 2025 | 44.11 | 49.60 | 44.11 | 48.76 | 48.76 | 11.73% | 98,678 |
| Nov 20, 2025 | 46.38 | 47.53 | 43.55 | 43.64 | 43.64 | -5.13% | 53,364 |
| Nov 19, 2025 | 47.64 | 47.64 | 45.26 | 46.00 | 46.00 | -2.40% | 28,465 |
| Nov 18, 2025 | 49.23 | 49.23 | 45.24 | 47.13 | 47.13 | -4.27% | 42,245 |
| Nov 17, 2025 | 51.36 | 51.36 | 49.21 | 49.23 | 49.23 | -3.26% | 42,276 |
| Nov 14, 2025 | 50.19 | 53.14 | 50.00 | 50.89 | 50.89 | -0.22% | 25,290 |
| Nov 13, 2025 | 51.90 | 52.62 | 48.44 | 51.00 | 51.00 | -4.58% | 54,906 |
| Nov 12, 2025 | 54.19 | 55.31 | 53.00 | 53.45 | 53.45 | -1.37% | 20,046 |
| Nov 11, 2025 | 54.94 | 54.99 | 53.85 | 54.19 | 54.19 | -0.46% | 9,515 |
| Nov 10, 2025 | 54.03 | 55.28 | 53.50 | 54.44 | 54.44 | 2.70% | 12,390 |
| Nov 7, 2025 | 52.37 | 54.02 | 51.47 | 53.01 | 53.01 | -0.28% | 31,132 |
| Nov 6, 2025 | 52.88 | 53.38 | 52.29 | 53.16 | 53.16 | 0.30% | 16,638 |
| Nov 5, 2025 | 53.52 | 54.00 | 51.86 | 53.00 | 53.00 | -2.91% | 31,599 |
| Nov 4, 2025 | 54.72 | 55.50 | 51.78 | 54.59 | 54.59 | -2.15% | 28,314 |
| Nov 3, 2025 | 54.57 | 56.64 | 50.26 | 55.79 | 55.79 | 1.22% | 42,806 |
| Oct 31, 2025 | 55.42 | 55.98 | 52.00 | 55.12 | 55.12 | -0.47% | 19,831 |
| Oct 30, 2025 | 55.51 | 55.58 | 53.98 | 55.38 | 55.38 | -1.90% | 17,088 |
| Oct 29, 2025 | 54.00 | 60.39 | 53.36 | 56.45 | 56.45 | 4.54% | 58,333 |
| Oct 28, 2025 | 53.78 | 54.00 | 52.96 | 54.00 | 54.00 | 0.19% | 38,035 |
| Oct 27, 2025 | 54.91 | 55.61 | 53.19 | 53.90 | 53.90 | -1.46% | 43,731 |
| Oct 24, 2025 | 54.92 | 55.00 | 54.00 | 54.70 | 54.70 | -0.40% | 35,894 |
| Oct 23, 2025 | 54.00 | 54.99 | 53.85 | 54.92 | 54.92 | 1.27% | 30,937 |
| Oct 22, 2025 | 53.37 | 54.24 | 51.03 | 54.23 | 54.23 | 1.92% | 23,136 |
| Oct 21, 2025 | 54.23 | 54.80 | 52.72 | 53.21 | 53.21 | -2.69% | 14,261 |
| Oct 20, 2025 | 55.16 | 55.16 | 53.63 | 54.68 | 54.68 | 0.16% | 16,088 |
| Oct 17, 2025 | 55.53 | 55.53 | 52.35 | 54.59 | 54.59 | -2.20% | 20,481 |
| Oct 16, 2025 | 56.09 | 56.89 | 55.81 | 55.82 | 55.82 | -1.71% | 10,474 |
| Oct 15, 2025 | 56.05 | 56.99 | 55.53 | 56.79 | 56.79 | 3.05% | 11,870 |
| Oct 14, 2025 | 53.55 | 55.76 | 53.50 | 55.11 | 55.11 | 1.75% | 15,744 |
| Oct 13, 2025 | 53.93 | 54.87 | 52.50 | 54.16 | 54.16 | 1.10% | 14,108 |
| Oct 10, 2025 | 53.88 | 55.78 | 50.86 | 53.57 | 53.57 | -4.10% | 45,729 |
| Oct 9, 2025 | 55.80 | 57.70 | 55.61 | 55.86 | 55.86 | 0.49% | 37,296 |
| Oct 8, 2025 | 54.87 | 55.80 | 53.11 | 55.59 | 55.59 | 2.00% | 17,191 |
| Oct 7, 2025 | 54.52 | 55.09 | 53.72 | 54.50 | 54.50 | -1.71% | 27,252 |
| Oct 6, 2025 | 55.54 | 55.54 | 54.25 | 55.45 | 55.45 | 2.27% | 17,210 |
| Oct 3, 2025 | 53.35 | 55.25 | 53.35 | 54.22 | 54.22 | 1.35% | 20,238 |
| Oct 2, 2025 | 53.72 | 53.82 | 52.42 | 53.50 | 53.50 | 0.75% | 19,128 |
| Oct 1, 2025 | 54.73 | 54.73 | 53.10 | 53.10 | 53.10 | -4.29% | 22,543 |
| Sep 30, 2025 | 52.90 | 55.52 | 52.90 | 55.48 | 55.48 | 4.48% | 28,221 |
| Sep 29, 2025 | 52.50 | 53.10 | 52.17 | 53.10 | 53.10 | 1.84% | 33,764 |
| Sep 26, 2025 | 51.86 | 52.31 | 51.41 | 52.14 | 52.14 | 0.21% | 15,704 |