M-tron Industries, Inc. (MPTI.WS)
NYSEAMERICAN: MPTI.WS · Real-Time Price · USD · Warrants
1.740
-0.060 (-3.33%)
Aug 1, 2025, 4:00 PM - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.89 | 1.89 | 1.61 | 1.74 | 1.74 | -3.33% | 5,591 |
| Jul 31, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 10,370 |
| Jul 30, 2025 | 1.62 | 1.90 | 1.62 | 1.90 | 1.90 | 13.77% | 9,412 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -5.65% | 2,961 |
| Jul 28, 2025 | 1.63 | 1.77 | 1.61 | 1.77 | 1.77 | 3.45% | 11,809 |
| Jul 25, 2025 | 1.86 | 1.90 | 1.71 | 1.71 | 1.71 | -10.42% | 10,031 |
| Jul 24, 2025 | 1.88 | 1.95 | 1.85 | 1.91 | 1.91 | -2.05% | 5,879 |
| Jul 23, 2025 | 1.56 | 2.35 | 1.56 | 1.95 | 1.95 | 27.62% | 43,533 |
| Jul 22, 2025 | 1.38 | 1.55 | 1.38 | 1.53 | 1.53 | 5.38% | 54,723 |
| Jul 21, 2025 | 1.43 | 1.59 | 1.39 | 1.45 | 1.45 | 1.40% | 26,385 |
| Jul 18, 2025 | 1.42 | 1.50 | 1.34 | 1.43 | 1.43 | 0.70% | 4,701 |
| Jul 17, 2025 | 1.39 | 1.46 | 1.31 | 1.42 | 1.42 | 2.90% | 11,033 |
| Jul 16, 2025 | 1.30 | 1.38 | 1.27 | 1.38 | 1.38 | 6.15% | 67,529 |
| Jul 15, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 12,949 |
| Jul 14, 2025 | 1.15 | 1.29 | 1.15 | 1.27 | 1.27 | 10.43% | 16,777 |
| Jul 11, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -2.29% | 4,957 |
| Jul 10, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | -0.25% | 17,541 |
| Jul 9, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 55,000 |
| Jul 8, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 4,818 |
| Jul 7, 2025 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 1.69% | 23,365 |
| Jul 3, 2025 | 1.07 | 1.18 | 1.03 | 1.18 | 1.18 | -7.81% | 14,798 |
| Jul 2, 2025 | 0.90 | 1.30 | 0.90 | 1.28 | 1.28 | 25.49% | 31,464 |
| Jul 1, 2025 | 1.02 | 1.10 | 0.96 | 1.02 | 1.02 | -1.54% | 87,833 |
| Jun 30, 2025 | 0.82 | 1.05 | 0.82 | 1.04 | 1.04 | 9.43% | 22,778 |
| Jun 27, 2025 | 0.95 | 1.00 | 0.86 | 0.95 | 0.95 | -0.35% | 25,405 |
| Jun 26, 2025 | 0.75 | 1.16 | 0.75 | 0.95 | 0.95 | 26.63% | 71,421 |
| Jun 25, 2025 | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 0.01% | 7,901 |
| Jun 24, 2025 | 0.81 | 0.83 | 0.75 | 0.75 | 0.75 | -6.96% | 37,352 |
| Jun 23, 2025 | 0.81 | 0.86 | 0.80 | 0.81 | 0.81 | -4.05% | 19,246 |
| Jun 20, 2025 | 0.71 | 1.19 | 0.71 | 0.84 | 0.84 | -6.64% | 46,477 |
| Jun 18, 2025 | 1.25 | 1.36 | 0.82 | 0.90 | 0.90 | -26.23% | 64,145 |
| Jun 17, 2025 | 0.96 | 1.33 | 0.96 | 1.22 | 1.22 | 16.19% | 42,118 |
| Jun 16, 2025 | 1.12 | 1.16 | 0.93 | 1.05 | 1.05 | -2.78% | 8,882 |
| Jun 13, 2025 | 0.90 | 1.11 | 0.90 | 1.08 | 1.08 | 3.85% | 10,654 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -9.57% | 3,532 |
| Jun 11, 2025 | 0.97 | 1.21 | 0.97 | 1.15 | 1.15 | 23.66% | 15,193 |
| Jun 10, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 1.08% | 13,366 |
| Jun 9, 2025 | 0.90 | 1.01 | 0.90 | 0.92 | 0.92 | -5.11% | 20,178 |
| Jun 6, 2025 | 0.75 | 1.00 | 0.74 | 0.97 | 0.97 | 31.03% | 49,670 |
| Jun 5, 2025 | 0.78 | 0.80 | 0.72 | 0.74 | 0.74 | -7.49% | 10,843 |
| Jun 4, 2025 | 0.82 | 0.85 | 0.76 | 0.80 | 0.80 | -11.11% | 8,099 |
| Jun 3, 2025 | 0.75 | 0.98 | 0.74 | 0.90 | 0.90 | 15.37% | 19,063 |
| Jun 2, 2025 | 0.83 | 0.87 | 0.66 | 0.78 | 0.78 | -3.70% | 12,357 |
| May 30, 2025 | 0.68 | 0.95 | 0.64 | 0.81 | 0.81 | 44.64% | 40,612 |
| May 29, 2025 | 0.97 | 1.01 | 0.51 | 0.56 | 0.56 | -37.78% | 92,325 |
| May 28, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | 2.27% | 17,712 |
| May 27, 2025 | 0.93 | 1.01 | 0.88 | 0.88 | 0.88 | -7.37% | 22,193 |
| May 23, 2025 | 0.89 | 1.11 | 0.82 | 0.95 | 0.95 | 7.39% | 13,435 |
| May 22, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -5.89% | 23,039 |
| May 21, 2025 | 1.00 | 1.00 | 0.89 | 0.94 | 0.94 | -9.18% | 11,847 |