M-tron Industries, Inc. (MPTI.WS)
NYSEAMERICAN: MPTI.WS · Real-Time Price · USD · Warrants
0.9800
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
0.9800
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.99 | 1.03 | 0.89 | 0.98 | 0.98 | - | 21,130 |
| May 15, 2025 | 1.35 | 1.40 | 0.91 | 0.98 | 0.98 | -24.62% | 25,868 |
| May 14, 2025 | 1.59 | 1.59 | 1.26 | 1.30 | 1.30 | -35.00% | 38,330 |
| May 13, 2025 | 1.80 | 2.15 | 1.61 | 2.00 | 2.00 | 16.62% | 25,328 |
| May 12, 2025 | 1.40 | 2.00 | 1.40 | 1.72 | 1.72 | 0.88% | 50,086 |
| May 9, 2025 | 1.43 | 1.83 | 1.35 | 1.70 | 1.70 | 17.24% | 19,517 |
| May 8, 2025 | 1.60 | 1.70 | 1.25 | 1.45 | 1.45 | -14.71% | 16,819 |
| May 7, 2025 | 1.60 | 1.85 | 1.60 | 1.70 | 1.70 | 4.94% | 26,627 |
| May 6, 2025 | 1.65 | 1.75 | 1.35 | 1.62 | 1.62 | -10.00% | 58,415 |
| May 5, 2025 | 2.25 | 2.50 | 1.75 | 1.80 | 1.80 | -20.00% | 36,716 |
| May 2, 2025 | 2.70 | 2.90 | 2.25 | 2.25 | 2.25 | -0.88% | 34,438 |
| May 1, 2025 | 1.86 | 3.27 | 1.83 | 2.27 | 2.27 | 29.71% | 42,069 |