M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2024	35.18	35.59	34.28	35.14	35.14	0.70%	12,869
Jul 2, 2024	34.86	35.50	34.56	34.90	34.90	0.37%	13,453
Jul 1, 2024	35.39	35.50	34.00	34.77	34.77	-1.25%	16,048
Jun 28, 2024	34.99	35.72	34.40	35.21	35.21	2.09%	10,933
Jun 27, 2024	33.75	35.00	33.75	34.49	34.49	1.47%	33,604
Jun 26, 2024	33.41	34.83	32.50	33.99	33.99	1.74%	8,530
Jun 25, 2024	33.70	33.92	32.46	33.41	33.41	3.40%	13,145
Jun 24, 2024	31.47	33.01	30.78	32.31	32.31	3.16%	27,277
Jun 21, 2024	31.00	32.00	30.03	31.32	31.32	0.84%	35,859
Jun 20, 2024	33.51	34.10	31.06	31.06	31.06	-7.28%	31,136
Jun 18, 2024	34.79	35.05	32.72	33.50	33.50	-4.34%	45,501
Jun 17, 2024	35.83	35.83	34.55	35.02	35.02	-0.62%	28,854
Jun 14, 2024	35.15	37.57	34.24	35.24	35.24	-0.48%	37,277
Jun 13, 2024	35.90	36.02	34.80	35.41	35.41	-0.53%	18,795