M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
42.71
-1.27 (-2.89%)
Aug 1, 2025, 4:00 PM - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 45.50 | 46.41 | 43.69 | 45.59 | 45.59 | 1.02% | 33,661 |
| Jun 10, 2025 | 46.62 | 46.62 | 45.11 | 45.13 | 45.13 | -3.26% | 32,382 |
| Jun 9, 2025 | 46.30 | 48.00 | 45.15 | 46.65 | 46.65 | 0.02% | 18,078 |
| Jun 6, 2025 | 45.36 | 47.83 | 44.05 | 46.64 | 46.64 | 4.20% | 33,143 |
| Jun 5, 2025 | 46.66 | 46.87 | 43.19 | 44.76 | 44.76 | -3.01% | 75,346 |
| Jun 4, 2025 | 44.27 | 46.83 | 44.27 | 46.15 | 46.15 | 0.76% | 19,537 |
| Jun 3, 2025 | 45.67 | 46.10 | 44.93 | 45.80 | 45.80 | -1.27% | 19,398 |
| Jun 2, 2025 | 45.72 | 47.50 | 45.12 | 46.39 | 46.39 | 0.26% | 21,538 |
| May 30, 2025 | 47.02 | 47.11 | 45.01 | 46.27 | 46.27 | -1.66% | 18,380 |
| May 29, 2025 | 49.00 | 51.00 | 46.61 | 47.05 | 47.05 | -2.12% | 44,747 |
| May 28, 2025 | 48.14 | 50.00 | 46.50 | 48.07 | 48.07 | 1.20% | 40,907 |
| May 27, 2025 | 47.01 | 48.54 | 46.00 | 47.50 | 47.50 | 4.28% | 46,465 |
| May 23, 2025 | 44.21 | 45.86 | 44.21 | 45.55 | 45.55 | 1.13% | 50,222 |
| May 22, 2025 | 45.64 | 46.57 | 44.21 | 45.04 | 45.04 | -1.10% | 38,187 |
| May 21, 2025 | 46.48 | 46.80 | 45.05 | 45.54 | 45.54 | -3.02% | 21,485 |