M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
44.91
+1.71 (3.96%)
At close: Aug 22, 2025, 4:00 PM
44.91
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.86 | 45.50 | 43.39 | 44.91 | - | 3.96% | 38,769 |
| Aug 21, 2025 | 43.02 | 43.64 | 42.43 | 43.20 | 43.20 | 1.69% | 21,362 |
| Aug 20, 2025 | 42.42 | 43.02 | 41.00 | 42.48 | 42.48 | 2.16% | 30,767 |
| Aug 19, 2025 | 43.31 | 43.35 | 41.58 | 41.58 | 41.58 | -3.73% | 40,464 |
| Aug 18, 2025 | 41.30 | 43.47 | 41.30 | 43.19 | 43.19 | 4.78% | 56,237 |
| Aug 15, 2025 | 41.87 | 41.87 | 40.15 | 41.22 | 41.22 | -0.82% | 46,170 |
| Aug 14, 2025 | 41.43 | 42.26 | 40.66 | 41.56 | 41.56 | -0.95% | 69,367 |
| Aug 13, 2025 | 42.01 | 43.94 | 40.77 | 41.96 | 41.96 | -10.61% | 142,793 |
| Aug 12, 2025 | 45.50 | 47.23 | 44.77 | 46.94 | 46.94 | 4.08% | 64,155 |
| Aug 11, 2025 | 43.80 | 45.44 | 43.80 | 45.10 | 45.10 | 3.44% | 32,933 |
| Aug 8, 2025 | 45.04 | 45.59 | 43.30 | 43.60 | 43.60 | -3.00% | 49,232 |
| Aug 7, 2025 | 45.88 | 45.90 | 44.94 | 44.95 | 44.95 | -1.21% | 24,412 |
| Aug 6, 2025 | 44.25 | 46.00 | 44.20 | 45.50 | 45.50 | 3.43% | 29,994 |
| Aug 5, 2025 | 44.27 | 45.00 | 43.80 | 43.99 | 43.99 | -0.50% | 36,405 |
| Aug 4, 2025 | 42.51 | 44.26 | 42.51 | 44.21 | 44.21 | 3.51% | 33,118 |
| Aug 1, 2025 | 43.62 | 43.62 | 41.58 | 42.71 | 42.71 | -2.89% | 51,842 |
| Jul 31, 2025 | 44.24 | 45.04 | 43.68 | 43.98 | 43.98 | -1.35% | 43,766 |
| Jul 30, 2025 | 44.70 | 45.80 | 44.01 | 44.58 | 44.58 | 0.54% | 64,910 |
| Jul 29, 2025 | 44.07 | 45.01 | 43.92 | 44.34 | 44.34 | 0.70% | 54,341 |
| Jul 28, 2025 | 43.77 | 44.33 | 43.50 | 44.03 | 44.03 | 0.78% | 34,391 |
| Jul 25, 2025 | 42.15 | 44.58 | 42.15 | 43.69 | 43.69 | 3.95% | 58,144 |
| Jul 24, 2025 | 43.42 | 43.58 | 42.00 | 42.03 | 42.03 | -4.15% | 44,293 |
| Jul 23, 2025 | 41.88 | 43.86 | 41.50 | 43.85 | 43.85 | 5.64% | 61,056 |
| Jul 22, 2025 | 41.42 | 42.06 | 40.87 | 41.51 | 41.51 | -0.17% | 45,582 |
| Jul 21, 2025 | 40.49 | 41.68 | 39.24 | 41.58 | 41.58 | 3.66% | 59,956 |
| Jul 18, 2025 | 41.75 | 42.00 | 40.11 | 40.11 | 40.11 | -2.48% | 51,226 |
| Jul 17, 2025 | 40.50 | 42.64 | 40.20 | 41.13 | 41.13 | 1.23% | 79,898 |
| Jul 16, 2025 | 38.65 | 40.72 | 38.65 | 40.63 | 40.63 | 5.04% | 51,427 |
| Jul 15, 2025 | 40.26 | 40.26 | 38.41 | 38.68 | 38.68 | -2.86% | 48,404 |
| Jul 14, 2025 | 39.22 | 40.46 | 38.65 | 39.82 | 39.82 | 1.45% | 43,886 |
| Jul 11, 2025 | 40.02 | 40.36 | 38.90 | 39.25 | 39.25 | -2.73% | 50,813 |
| Jul 10, 2025 | 39.99 | 40.68 | 39.24 | 40.35 | 40.35 | 0.85% | 30,344 |
| Jul 9, 2025 | 41.43 | 41.51 | 40.01 | 40.01 | 40.01 | -3.54% | 50,261 |
| Jul 8, 2025 | 40.67 | 42.00 | 40.67 | 41.48 | 41.48 | 1.57% | 39,625 |
| Jul 7, 2025 | 40.11 | 41.06 | 39.84 | 40.84 | 40.84 | 1.44% | 63,688 |
| Jul 3, 2025 | 40.60 | 40.89 | 39.91 | 40.26 | 40.26 | 0.37% | 34,152 |
| Jul 2, 2025 | 40.05 | 41.00 | 39.69 | 40.11 | 40.11 | 0.25% | 52,774 |
| Jul 1, 2025 | 42.00 | 42.00 | 39.02 | 40.01 | 40.01 | -4.74% | 80,635 |
| Jun 30, 2025 | 42.00 | 42.16 | 40.70 | 42.00 | 42.00 | 0.99% | 68,394 |
| Jun 27, 2025 | 40.68 | 42.70 | 39.96 | 41.59 | 41.59 | 0.85% | 376,520 |
| Jun 26, 2025 | 39.00 | 41.60 | 38.80 | 41.24 | 41.24 | 6.40% | 82,176 |
| Jun 25, 2025 | 38.88 | 39.25 | 37.60 | 38.76 | 38.76 | -0.46% | 90,105 |
| Jun 24, 2025 | 40.50 | 41.40 | 37.84 | 38.94 | 38.94 | -3.04% | 120,689 |
| Jun 23, 2025 | 38.59 | 40.25 | 38.59 | 40.16 | 40.16 | 1.52% | 98,334 |
| Jun 20, 2025 | 38.08 | 40.50 | 36.38 | 39.56 | 39.56 | -1.30% | 145,052 |
| Jun 18, 2025 | 47.78 | 48.92 | 39.25 | 40.08 | 40.08 | -16.64% | 249,747 |
| Jun 17, 2025 | 44.61 | 48.58 | 44.61 | 48.08 | 48.08 | 4.96% | 49,609 |
| Jun 16, 2025 | 46.01 | 47.04 | 45.01 | 45.81 | 45.81 | 1.06% | 39,142 |
| Jun 13, 2025 | 46.36 | 48.62 | 44.02 | 45.33 | 45.33 | -1.48% | 63,806 |
| Jun 12, 2025 | 45.40 | 47.24 | 43.30 | 46.01 | 46.01 | 0.92% | 51,254 |