M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	1.07	1.10	1.00	1.04	1.04	-1.43%	2,978
May 19, 2025	0.90	1.08	0.90	1.05	1.05	7.14%	19,163
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