M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.16	51.39	48.50	51.39	51.39	4.64%	13,977
Dec 23, 2024	48.01	49.86	46.37	49.11	49.11	-1.50%	45,488
Dec 20, 2024	51.37	52.87	48.71	49.86	49.86	-6.37%	79,889
Dec 19, 2024	53.58	54.74	51.39	53.25	53.25	1.74%	27,498
Dec 18, 2024	59.15	59.49	51.11	52.34	52.34	-11.51%	42,775
Dec 17, 2024	60.00	60.24	57.99	59.15	59.15	-1.40%	23,036
Dec 16, 2024	60.51	61.97	58.04	59.99	59.99	-0.73%	45,143
Dec 13, 2024	62.19	62.61	55.45	60.43	60.43	-2.58%	108,984
Dec 12, 2024	67.15	69.00	61.33	62.03	62.03	-8.19%	41,098
Dec 11, 2024	66.42	67.56	65.09	67.56	67.56	1.99%	25,249
Dec 10, 2024	66.91	69.16	64.04	66.24	66.24	-0.90%	44,443
Dec 9, 2024	66.37	67.50	62.10	66.84	66.84	0.72%	70,306
Dec 6, 2024	69.97	70.30	65.10	66.36	66.36	-5.17%	61,648
Dec 5, 2024	66.20	70.31	65.00	69.98	69.98	4.01%	48,611
Dec 4, 2024	69.99	71.00	65.60	67.28	67.28	-3.58%	83,041
Dec 3, 2024	65.87	69.78	65.31	69.78	69.78	5.65%	67,178
Dec 2, 2024	66.00	67.76	64.82	66.05	66.05	0.75%	52,592
Nov 29, 2024	65.07	65.90	64.65	65.56	65.56	0.29%	15,246
Nov 27, 2024	66.53	68.91	64.80	65.37	65.37	-1.74%	37,265
Nov 26, 2024	68.00	69.00	64.44	66.53	66.53	0.70%	91,573
Nov 25, 2024	64.12	71.10	64.12	66.07	66.07	5.75%	121,024
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