M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
69.03
-3.12 (-4.32%)
Mar 27, 2026, 4:00 PM EDT - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.14 | 72.14 | 66.83 | 69.03 | 69.03 | -4.32% | 251,737 |
| Mar 26, 2026 | 76.76 | 79.58 | 72.00 | 72.15 | 72.15 | -6.37% | 160,124 |
| Mar 25, 2026 | 70.28 | 77.20 | 69.80 | 77.06 | 77.06 | 20.61% | 484,195 |
| Mar 24, 2026 | 59.06 | 63.89 | 59.06 | 63.89 | 63.89 | 7.54% | 139,897 |
| Mar 23, 2026 | 61.04 | 61.18 | 59.21 | 59.41 | 59.41 | -0.69% | 140,635 |
| Mar 20, 2026 | 61.93 | 62.67 | 59.50 | 59.82 | 59.82 | -3.67% | 220,473 |
| Mar 19, 2026 | 59.87 | 62.54 | 58.03 | 62.10 | 62.10 | 2.64% | 69,332 |
| Mar 18, 2026 | 60.34 | 61.46 | 58.22 | 60.50 | 60.50 | -5.62% | 66,503 |
| Mar 17, 2026 | 66.89 | 66.89 | 63.45 | 64.10 | 64.10 | -4.33% | 24,747 |
| Mar 16, 2026 | 65.50 | 67.50 | 65.50 | 67.00 | 67.00 | 3.32% | 31,387 |
| Mar 13, 2026 | 66.19 | 66.19 | 64.59 | 64.85 | 64.85 | -2.77% | 12,775 |
| Mar 12, 2026 | 63.69 | 66.77 | 63.37 | 66.70 | 66.70 | 4.87% | 24,076 |
| Mar 11, 2026 | 64.79 | 65.40 | 63.29 | 63.60 | 63.60 | -1.81% | 28,141 |
| Mar 10, 2026 | 64.13 | 67.50 | 63.70 | 64.77 | 64.77 | 1.23% | 26,368 |
| Mar 9, 2026 | 62.47 | 65.02 | 62.24 | 63.98 | 63.98 | 1.36% | 40,559 |
| Mar 6, 2026 | 62.00 | 64.80 | 61.42 | 63.12 | 63.12 | 0.19% | 60,741 |
| Mar 5, 2026 | 66.16 | 66.91 | 62.85 | 63.00 | 63.00 | -5.86% | 26,309 |
| Mar 4, 2026 | 64.92 | 68.50 | 64.92 | 66.92 | 66.92 | 2.17% | 40,159 |
| Mar 3, 2026 | 65.69 | 66.36 | 63.34 | 65.50 | 65.50 | -0.76% | 27,468 |
| Mar 2, 2026 | 63.00 | 66.96 | 62.92 | 66.00 | 66.00 | 4.28% | 46,573 |
| Feb 27, 2026 | 66.47 | 66.47 | 63.29 | 63.29 | 63.29 | -3.79% | 21,883 |
| Feb 26, 2026 | 67.25 | 67.25 | 65.15 | 65.78 | 65.78 | -2.43% | 8,872 |
| Feb 25, 2026 | 66.42 | 68.50 | 65.85 | 67.42 | 67.42 | 2.90% | 33,560 |
| Feb 24, 2026 | 65.91 | 67.00 | 63.28 | 65.52 | 65.52 | -0.59% | 25,345 |
| Feb 23, 2026 | 65.71 | 68.03 | 65.33 | 65.91 | 65.91 | - | 25,971 |
| Feb 20, 2026 | 64.84 | 66.44 | 64.20 | 65.91 | 65.91 | 0.33% | 29,064 |
| Feb 19, 2026 | 62.81 | 65.72 | 62.81 | 65.69 | 65.69 | 3.53% | 23,707 |
| Feb 18, 2026 | 62.17 | 66.44 | 62.17 | 63.45 | 63.45 | 3.09% | 48,251 |
| Feb 17, 2026 | 61.20 | 63.06 | 60.50 | 61.55 | 61.55 | -0.05% | 53,252 |
| Feb 13, 2026 | 62.50 | 63.23 | 61.41 | 61.58 | 61.58 | -1.16% | 22,434 |
| Feb 12, 2026 | 64.03 | 64.03 | 61.31 | 62.30 | 62.30 | -2.18% | 29,274 |
| Feb 11, 2026 | 63.08 | 64.28 | 62.06 | 63.69 | 63.69 | 1.92% | 35,180 |
| Feb 10, 2026 | 64.94 | 65.00 | 61.99 | 62.49 | 62.49 | -3.96% | 23,289 |
| Feb 9, 2026 | 64.88 | 66.26 | 64.20 | 65.07 | 65.07 | 1.07% | 36,751 |
| Feb 6, 2026 | 64.58 | 66.62 | 64.38 | 64.38 | 64.38 | 2.39% | 21,550 |
| Feb 5, 2026 | 61.69 | 63.82 | 61.50 | 62.88 | 62.88 | 0.75% | 34,046 |
| Feb 4, 2026 | 65.43 | 65.90 | 61.55 | 62.41 | 62.41 | -5.09% | 40,586 |
| Feb 3, 2026 | 66.26 | 66.26 | 63.90 | 65.76 | 65.76 | 0.40% | 20,239 |
| Feb 2, 2026 | 65.00 | 67.52 | 62.02 | 65.50 | 65.50 | 0.40% | 26,244 |
| Jan 30, 2026 | 63.53 | 65.64 | 63.34 | 65.24 | 65.24 | 2.69% | 38,812 |
| Jan 29, 2026 | 62.82 | 64.36 | 61.61 | 63.53 | 63.53 | 2.52% | 26,361 |
| Jan 28, 2026 | 61.64 | 64.76 | 61.64 | 61.97 | 61.97 | -0.45% | 33,654 |
| Jan 27, 2026 | 63.06 | 63.13 | 61.70 | 62.25 | 62.25 | -1.69% | 14,536 |
| Jan 26, 2026 | 61.68 | 64.26 | 60.79 | 63.32 | 63.32 | 2.06% | 41,911 |
| Jan 23, 2026 | 64.36 | 64.36 | 61.10 | 62.04 | 62.04 | -3.71% | 18,666 |
| Jan 22, 2026 | 64.64 | 64.83 | 63.68 | 64.43 | 64.43 | - | 32,947 |
| Jan 21, 2026 | 64.98 | 64.98 | 62.38 | 64.43 | 64.43 | 1.13% | 22,386 |
| Jan 20, 2026 | 63.03 | 64.48 | 61.72 | 63.71 | 63.71 | -1.39% | 32,604 |
| Jan 16, 2026 | 63.70 | 64.81 | 63.54 | 64.61 | 64.61 | 1.73% | 23,239 |
| Jan 15, 2026 | 61.30 | 64.77 | 61.26 | 63.51 | 63.51 | 3.27% | 33,987 |