M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
62.48
+0.18 (0.29%)
At close: Nov 22, 2024, 4:00 PM
63.50
+1.02 (1.63%)
After-hours: Nov 22, 2024, 7:48 PM EST
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 61.81 | 65.73 | 61.07 | 62.48 | 62.48 | 0.29% | 40,417 |
| Nov 21, 2024 | 59.06 | 62.50 | 58.08 | 62.30 | 62.30 | 7.51% | 53,508 |
| Nov 20, 2024 | 59.46 | 59.55 | 57.09 | 57.95 | 57.95 | -3.42% | 28,821 |
| Nov 19, 2024 | 54.94 | 60.15 | 54.02 | 60.00 | 60.00 | 10.29% | 53,419 |
| Nov 18, 2024 | 56.66 | 58.45 | 54.31 | 54.40 | 54.40 | -3.55% | 61,030 |
| Nov 15, 2024 | 60.42 | 60.42 | 54.30 | 56.40 | 56.40 | -5.72% | 62,768 |
| Nov 14, 2024 | 58.00 | 62.50 | 56.75 | 59.82 | 59.82 | 11.31% | 118,652 |
| Nov 13, 2024 | 54.25 | 54.55 | 52.24 | 53.74 | 53.74 | -1.21% | 52,261 |
| Nov 12, 2024 | 54.88 | 55.34 | 53.33 | 54.40 | 54.40 | -1.68% | 30,344 |
| Nov 11, 2024 | 55.07 | 55.44 | 54.37 | 55.33 | 55.33 | 0.47% | 46,199 |
| Nov 8, 2024 | 54.34 | 55.28 | 53.05 | 55.07 | 55.07 | 0.29% | 26,912 |
| Nov 7, 2024 | 53.88 | 55.99 | 53.31 | 54.91 | 54.91 | 1.95% | 25,202 |
| Nov 6, 2024 | 53.78 | 53.88 | 52.57 | 53.86 | 53.86 | 2.12% | 27,839 |
| Nov 5, 2024 | 52.47 | 53.55 | 52.15 | 52.74 | 52.74 | 1.03% | 25,716 |
| Nov 4, 2024 | 53.00 | 53.00 | 52.14 | 52.20 | 52.20 | 0.25% | 19,717 |
| Nov 1, 2024 | 50.70 | 52.56 | 50.58 | 52.07 | 52.07 | 3.35% | 22,814 |
| Oct 31, 2024 | 51.95 | 51.95 | 49.78 | 50.38 | 50.38 | -3.28% | 23,995 |
| Oct 30, 2024 | 52.62 | 53.59 | 51.50 | 52.09 | 52.09 | -1.36% | 20,456 |
| Oct 29, 2024 | 51.60 | 54.00 | 50.48 | 52.81 | 52.81 | 3.29% | 41,197 |
| Oct 28, 2024 | 50.80 | 52.23 | 50.34 | 51.13 | 51.13 | 0.61% | 20,465 |
| Oct 25, 2024 | 50.88 | 51.52 | 49.73 | 50.82 | 50.82 | 0.65% | 23,630 |
| Oct 24, 2024 | 49.49 | 50.49 | 48.47 | 50.49 | 50.49 | 2.10% | 25,648 |
| Oct 23, 2024 | 50.00 | 50.49 | 48.75 | 49.45 | 49.45 | -2.06% | 14,819 |
| Oct 22, 2024 | 49.89 | 51.01 | 47.42 | 50.49 | 50.49 | 0.64% | 42,072 |
| Oct 21, 2024 | 48.83 | 50.68 | 48.24 | 50.17 | 50.17 | 2.39% | 24,796 |
| Oct 18, 2024 | 47.53 | 49.20 | 45.55 | 49.00 | 49.00 | -0.18% | 18,299 |
| Oct 17, 2024 | 50.48 | 51.51 | 47.63 | 49.09 | 49.09 | -1.80% | 35,486 |
| Oct 16, 2024 | 49.41 | 51.93 | 48.72 | 49.99 | 49.99 | 1.50% | 24,650 |
| Oct 15, 2024 | 52.24 | 52.24 | 48.11 | 49.25 | 49.25 | -5.36% | 46,624 |
| Oct 14, 2024 | 48.20 | 53.04 | 48.20 | 52.04 | 52.04 | 9.56% | 75,221 |
| Oct 11, 2024 | 48.30 | 50.48 | 47.50 | 47.50 | 47.50 | -1.04% | 35,096 |
| Oct 10, 2024 | 45.70 | 48.46 | 45.00 | 48.00 | 48.00 | 5.10% | 51,678 |
| Oct 9, 2024 | 43.38 | 45.76 | 43.37 | 45.67 | 45.67 | 5.72% | 22,175 |
| Oct 8, 2024 | 43.22 | 45.00 | 43.20 | 43.20 | 43.20 | -0.69% | 21,229 |
| Oct 7, 2024 | 43.74 | 44.99 | 42.23 | 43.50 | 43.50 | 0.62% | 29,258 |
| Oct 4, 2024 | 46.00 | 46.00 | 43.23 | 43.23 | 43.23 | -5.43% | 35,408 |
| Oct 3, 2024 | 45.05 | 46.51 | 43.86 | 45.71 | 45.71 | 1.71% | 40,447 |
| Oct 2, 2024 | 43.50 | 45.06 | 42.31 | 44.94 | 44.94 | 4.15% | 35,882 |
| Oct 1, 2024 | 41.79 | 43.44 | 41.08 | 43.15 | 43.15 | 3.50% | 33,604 |
| Sep 30, 2024 | 41.49 | 42.50 | 40.95 | 41.69 | 41.69 | 1.63% | 50,767 |
| Sep 27, 2024 | 38.71 | 41.15 | 38.01 | 41.02 | 41.02 | 6.93% | 51,349 |
| Sep 26, 2024 | 37.65 | 38.36 | 36.88 | 38.36 | 38.36 | 3.56% | 34,433 |
| Sep 25, 2024 | 38.19 | 38.19 | 35.00 | 37.04 | 37.04 | -3.01% | 40,312 |
| Sep 24, 2024 | 37.65 | 38.71 | 36.50 | 38.19 | 38.19 | 2.52% | 39,660 |
| Sep 23, 2024 | 36.00 | 37.25 | 35.76 | 37.25 | 37.25 | 3.85% | 39,133 |
| Sep 20, 2024 | 35.62 | 36.04 | 34.34 | 35.87 | 35.87 | 0.90% | 31,400 |
| Sep 19, 2024 | 35.17 | 36.08 | 35.01 | 35.55 | 35.55 | 2.01% | 17,955 |
| Sep 18, 2024 | 36.02 | 36.45 | 34.69 | 34.85 | 34.85 | - | 30,322 |
| Sep 17, 2024 | 35.20 | 36.12 | 34.51 | 34.85 | 34.85 | -0.99% | 23,508 |
| Sep 16, 2024 | 36.00 | 36.60 | 34.75 | 35.20 | 35.20 | -2.20% | 19,162 |
| Sep 13, 2024 | 33.99 | 36.00 | 33.99 | 35.99 | 35.99 | 5.82% | 16,759 |
| Sep 12, 2024 | 33.76 | 34.01 | 33.56 | 34.01 | 34.01 | 0.62% | 7,874 |
| Sep 11, 2024 | 33.76 | 33.87 | 33.00 | 33.80 | 33.80 | 0.66% | 11,383 |
| Sep 10, 2024 | 33.50 | 33.67 | 33.11 | 33.58 | 33.58 | -0.59% | 4,570 |
| Sep 9, 2024 | 34.12 | 34.90 | 33.02 | 33.78 | 33.78 | 1.41% | 8,121 |
| Sep 6, 2024 | 35.06 | 35.06 | 33.11 | 33.31 | 33.31 | -4.83% | 12,323 |
| Sep 5, 2024 | 35.11 | 35.85 | 34.51 | 35.00 | 35.00 | 1.16% | 16,287 |
| Sep 4, 2024 | 34.81 | 35.43 | 34.60 | 34.60 | 34.60 | -1.45% | 10,037 |
| Sep 3, 2024 | 36.73 | 37.39 | 33.61 | 35.11 | 35.11 | -6.40% | 44,739 |
| Aug 30, 2024 | 36.97 | 37.51 | 36.53 | 37.51 | 37.51 | 1.85% | 12,609 |
| Aug 29, 2024 | 36.22 | 37.25 | 36.22 | 36.83 | 36.83 | 1.46% | 8,169 |
| Aug 28, 2024 | 36.96 | 37.81 | 36.12 | 36.30 | 36.30 | -2.73% | 7,899 |
| Aug 27, 2024 | 37.51 | 37.55 | 36.09 | 37.32 | 37.32 | -0.64% | 34,204 |
| Aug 26, 2024 | 37.00 | 37.75 | 36.69 | 37.56 | 37.56 | 2.82% | 43,162 |
| Aug 23, 2024 | 37.43 | 38.49 | 36.53 | 36.53 | 36.53 | -3.00% | 21,959 |
| Aug 22, 2024 | 37.50 | 38.13 | 37.21 | 37.66 | 37.66 | 1.67% | 10,684 |
| Aug 21, 2024 | 37.15 | 38.19 | 36.91 | 37.04 | 37.04 | 0.38% | 19,777 |
| Aug 20, 2024 | 35.49 | 37.44 | 35.49 | 36.90 | 36.90 | 3.97% | 28,556 |
| Aug 19, 2024 | 36.07 | 36.72 | 35.49 | 35.49 | 35.49 | -1.03% | 23,496 |
| Aug 16, 2024 | 35.01 | 36.25 | 34.38 | 35.86 | 35.86 | 2.43% | 16,590 |
| Aug 15, 2024 | 36.27 | 36.27 | 33.96 | 35.01 | 35.01 | -1.16% | 36,572 |
| Aug 14, 2024 | 35.00 | 36.00 | 33.46 | 35.42 | 35.42 | 11.07% | 40,339 |
| Aug 13, 2024 | 30.00 | 33.25 | 29.85 | 31.89 | 31.89 | 7.43% | 31,208 |
| Aug 12, 2024 | 30.30 | 31.49 | 28.72 | 29.69 | 29.69 | -2.64% | 15,105 |
| Aug 9, 2024 | 30.62 | 32.11 | 30.18 | 30.49 | 30.49 | -2.59% | 27,696 |
| Aug 8, 2024 | 31.64 | 32.20 | 30.60 | 31.30 | 31.30 | 2.32% | 17,942 |
| Aug 7, 2024 | 32.28 | 33.21 | 30.59 | 30.59 | 30.59 | -3.81% | 26,978 |
| Aug 6, 2024 | 31.40 | 33.49 | 30.67 | 31.80 | 31.80 | 1.56% | 18,931 |
| Aug 5, 2024 | 30.61 | 32.40 | 30.20 | 31.31 | 31.31 | -4.05% | 30,499 |
| Aug 2, 2024 | 32.70 | 33.46 | 30.51 | 32.63 | 32.63 | -0.43% | 36,623 |
| Aug 1, 2024 | 35.17 | 35.30 | 32.77 | 32.77 | 32.77 | -6.42% | 33,158 |
| Jul 31, 2024 | 33.74 | 35.54 | 33.53 | 35.02 | 35.02 | 5.74% | 21,700 |
| Jul 30, 2024 | 34.49 | 34.70 | 32.70 | 33.12 | 33.12 | -3.52% | 20,511 |
| Jul 29, 2024 | 33.86 | 35.38 | 33.15 | 34.33 | 34.33 | 1.00% | 27,358 |
| Jul 26, 2024 | 34.35 | 35.17 | 33.74 | 33.99 | 33.99 | 1.95% | 20,766 |
| Jul 25, 2024 | 34.02 | 34.92 | 32.86 | 33.34 | 33.34 | -2.30% | 32,766 |
| Jul 24, 2024 | 33.15 | 34.80 | 33.15 | 34.13 | 34.13 | 1.02% | 26,436 |
| Jul 23, 2024 | 31.79 | 33.78 | 31.78 | 33.78 | 33.78 | 5.56% | 17,484 |
| Jul 22, 2024 | 31.73 | 32.45 | 31.30 | 32.00 | 32.00 | 0.60% | 8,056 |
| Jul 19, 2024 | 30.57 | 32.44 | 30.57 | 31.81 | 31.81 | 3.65% | 14,373 |
| Jul 18, 2024 | 32.50 | 32.77 | 30.69 | 30.69 | 30.69 | -5.92% | 20,251 |
| Jul 17, 2024 | 34.73 | 35.05 | 32.12 | 32.62 | 32.62 | -6.80% | 23,127 |
| Jul 16, 2024 | 33.58 | 35.00 | 32.93 | 35.00 | 35.00 | 5.26% | 17,295 |
| Jul 15, 2024 | 33.55 | 34.96 | 33.23 | 33.25 | 33.25 | -1.04% | 16,297 |
| Jul 12, 2024 | 33.70 | 34.26 | 33.16 | 33.60 | 33.60 | 1.79% | 16,091 |
| Jul 11, 2024 | 33.10 | 33.85 | 31.55 | 33.01 | 33.01 | 0.09% | 49,940 |
| Jul 10, 2024 | 34.41 | 34.61 | 32.50 | 32.98 | 32.98 | -5.88% | 60,821 |
| Jul 9, 2024 | 34.39 | 35.70 | 33.94 | 35.04 | 35.04 | 1.39% | 34,038 |
| Jul 8, 2024 | 34.48 | 35.49 | 34.07 | 34.56 | 34.56 | -1.43% | 23,754 |
| Jul 5, 2024 | 35.12 | 35.89 | 34.78 | 35.06 | 35.06 | -0.24% | 17,088 |