M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
51.20
+0.76 (1.51%)
At close: Dec 26, 2025, 4:00 PM EST
51.05
-0.15 (-0.29%)
After-hours: Dec 26, 2025, 8:00 PM EST
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 50.50 | 51.20 | 50.34 | 51.20 | 51.20 | 1.51% | 17,635 |
| Dec 24, 2025 | 50.07 | 50.80 | 50.01 | 50.44 | 50.44 | 1.04% | 13,248 |
| Dec 23, 2025 | 51.08 | 51.19 | 49.67 | 49.92 | 49.92 | -2.94% | 36,152 |
| Dec 22, 2025 | 52.75 | 53.04 | 50.82 | 51.43 | 51.43 | -2.35% | 40,737 |
| Dec 19, 2025 | 53.37 | 54.65 | 52.25 | 52.67 | 52.67 | -1.03% | 18,332 |
| Dec 18, 2025 | 54.24 | 54.28 | 53.10 | 53.22 | 53.22 | -0.95% | 17,120 |
| Dec 17, 2025 | 52.65 | 53.88 | 52.10 | 53.73 | 53.73 | 2.05% | 44,116 |
| Dec 16, 2025 | 52.77 | 53.24 | 51.82 | 52.65 | 52.65 | -1.35% | 26,563 |
| Dec 15, 2025 | 54.25 | 54.25 | 52.58 | 53.37 | 53.37 | -0.98% | 20,853 |
| Dec 12, 2025 | 55.27 | 55.27 | 52.89 | 53.90 | 53.90 | -2.23% | 23,792 |
| Dec 11, 2025 | 54.46 | 56.18 | 54.00 | 55.13 | 55.13 | 4.41% | 99,292 |
| Dec 10, 2025 | 50.51 | 53.42 | 50.06 | 52.80 | 52.80 | 2.42% | 57,596 |
| Dec 9, 2025 | 52.99 | 53.00 | 51.09 | 51.55 | 51.55 | -2.97% | 42,792 |
| Dec 8, 2025 | 51.75 | 53.13 | 51.23 | 53.13 | 53.13 | 3.17% | 31,622 |
| Dec 5, 2025 | 52.42 | 52.50 | 51.13 | 51.50 | 51.50 | 0.14% | 23,385 |
| Dec 4, 2025 | 52.26 | 52.99 | 51.06 | 51.43 | 51.43 | -2.34% | 27,686 |
| Dec 3, 2025 | 50.50 | 52.66 | 50.03 | 52.66 | 52.66 | 4.63% | 31,285 |
| Dec 2, 2025 | 49.50 | 51.26 | 49.50 | 50.33 | 50.33 | -1.28% | 12,373 |
| Dec 1, 2025 | 51.00 | 51.80 | 50.19 | 50.98 | 50.98 | -1.34% | 20,292 |
| Nov 28, 2025 | 51.75 | 51.75 | 51.00 | 51.67 | 51.67 | 0.82% | 7,249 |
| Nov 26, 2025 | 51.44 | 51.75 | 51.08 | 51.25 | 51.25 | -0.81% | 25,533 |
| Nov 25, 2025 | 50.08 | 51.99 | 49.58 | 51.67 | 51.67 | 4.11% | 23,900 |
| Nov 24, 2025 | 49.44 | 50.56 | 49.05 | 49.63 | 49.63 | 1.78% | 35,568 |
| Nov 21, 2025 | 44.11 | 49.60 | 44.11 | 48.76 | 48.76 | 11.73% | 98,943 |
| Nov 20, 2025 | 46.38 | 47.53 | 43.55 | 43.64 | 43.64 | -5.13% | 53,364 |
| Nov 19, 2025 | 47.64 | 47.64 | 45.26 | 46.00 | 46.00 | -2.40% | 28,465 |
| Nov 18, 2025 | 49.23 | 49.23 | 45.24 | 47.13 | 47.13 | -4.27% | 42,245 |
| Nov 17, 2025 | 51.36 | 51.36 | 49.21 | 49.23 | 49.23 | -3.26% | 42,276 |
| Nov 14, 2025 | 50.19 | 53.14 | 50.00 | 50.89 | 50.89 | -0.22% | 25,290 |
| Nov 13, 2025 | 51.90 | 52.62 | 48.44 | 51.00 | 51.00 | -4.58% | 54,906 |
| Nov 12, 2025 | 54.19 | 55.31 | 53.00 | 53.45 | 53.45 | -1.37% | 20,046 |
| Nov 11, 2025 | 54.94 | 54.99 | 53.85 | 54.19 | 54.19 | -0.46% | 9,515 |
| Nov 10, 2025 | 54.03 | 55.28 | 53.50 | 54.44 | 54.44 | 2.70% | 12,390 |
| Nov 7, 2025 | 52.37 | 54.02 | 51.47 | 53.01 | 53.01 | -0.28% | 31,132 |
| Nov 6, 2025 | 52.88 | 53.38 | 52.29 | 53.16 | 53.16 | 0.30% | 16,638 |
| Nov 5, 2025 | 53.52 | 54.00 | 51.86 | 53.00 | 53.00 | -2.91% | 31,599 |
| Nov 4, 2025 | 54.72 | 55.50 | 51.78 | 54.59 | 54.59 | -2.15% | 28,314 |
| Nov 3, 2025 | 54.57 | 56.64 | 50.26 | 55.79 | 55.79 | 1.22% | 42,806 |
| Oct 31, 2025 | 55.42 | 55.98 | 52.00 | 55.12 | 55.12 | -0.47% | 19,831 |
| Oct 30, 2025 | 55.51 | 55.58 | 53.98 | 55.38 | 55.38 | -1.90% | 17,088 |
| Oct 29, 2025 | 54.00 | 60.39 | 53.36 | 56.45 | 56.45 | 4.54% | 58,333 |
| Oct 28, 2025 | 53.78 | 54.00 | 52.96 | 54.00 | 54.00 | 0.19% | 38,035 |
| Oct 27, 2025 | 54.91 | 55.61 | 53.19 | 53.90 | 53.90 | -1.46% | 43,731 |
| Oct 24, 2025 | 54.92 | 55.00 | 54.00 | 54.70 | 54.70 | -0.40% | 35,894 |
| Oct 23, 2025 | 54.00 | 54.99 | 53.85 | 54.92 | 54.92 | 1.27% | 30,937 |
| Oct 22, 2025 | 53.37 | 54.24 | 51.03 | 54.23 | 54.23 | 1.92% | 23,136 |
| Oct 21, 2025 | 54.23 | 54.80 | 52.72 | 53.21 | 53.21 | -2.69% | 14,261 |
| Oct 20, 2025 | 55.16 | 55.16 | 53.63 | 54.68 | 54.68 | 0.16% | 16,088 |
| Oct 17, 2025 | 55.53 | 55.53 | 52.35 | 54.59 | 54.59 | -2.20% | 20,481 |
| Oct 16, 2025 | 56.09 | 56.89 | 55.81 | 55.82 | 55.82 | -1.71% | 10,474 |