M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
56.81
+2.81 (5.20%)
Oct 29, 2025, 1:31 PM EDT - Market open
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.00 | 57.25 | 53.36 | 60.00 | - | 11.11% | 16,828 |
| 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 |
| Oct 15, 2025 | 56.05 | 56.99 | 55.53 | 56.79 | 56.79 | 3.05% | 11,870 |
| Oct 14, 2025 | 53.55 | 55.76 | 53.50 | 55.11 | 55.11 | 1.75% | 15,744 |
| Oct 13, 2025 | 53.93 | 54.87 | 52.50 | 54.16 | 54.16 | 1.10% | 14,108 |
| Oct 10, 2025 | 53.88 | 55.78 | 50.86 | 53.57 | 53.57 | -4.10% | 45,729 |
| Oct 9, 2025 | 55.80 | 57.70 | 55.61 | 55.86 | 55.86 | 0.49% | 37,296 |
| Oct 8, 2025 | 54.87 | 55.80 | 53.11 | 55.59 | 55.59 | 2.00% | 17,191 |
| Oct 7, 2025 | 54.52 | 55.09 | 53.72 | 54.50 | 54.50 | -1.71% | 27,252 |
| Oct 6, 2025 | 55.54 | 55.54 | 54.25 | 55.45 | 55.45 | 2.27% | 17,210 |
| Oct 3, 2025 | 53.35 | 55.25 | 53.35 | 54.22 | 54.22 | 1.35% | 20,238 |
| Oct 2, 2025 | 53.72 | 53.82 | 52.42 | 53.50 | 53.50 | 0.75% | 19,128 |
| Oct 1, 2025 | 54.73 | 54.73 | 53.10 | 53.10 | 53.10 | -4.29% | 22,543 |
| Sep 30, 2025 | 52.90 | 55.52 | 52.90 | 55.48 | 55.48 | 4.48% | 28,221 |
| Sep 29, 2025 | 52.50 | 53.10 | 52.17 | 53.10 | 53.10 | 1.84% | 33,764 |
| Sep 26, 2025 | 51.86 | 52.31 | 51.41 | 52.14 | 52.14 | 0.21% | 15,704 |
| Sep 25, 2025 | 51.08 | 52.20 | 50.43 | 52.03 | 52.03 | 0.15% | 16,896 |
| Sep 24, 2025 | 53.00 | 53.39 | 50.99 | 51.95 | 51.95 | -1.96% | 22,797 |
| Sep 23, 2025 | 53.98 | 54.63 | 52.23 | 52.99 | 52.99 | -1.76% | 28,347 |
| Sep 22, 2025 | 51.43 | 53.94 | 51.43 | 53.94 | 53.94 | 2.70% | 30,502 |
| Sep 19, 2025 | 50.25 | 55.31 | 50.25 | 52.52 | 52.52 | 7.18% | 108,541 |
| Sep 18, 2025 | 48.75 | 49.00 | 48.51 | 49.00 | 49.00 | 0.99% | 22,557 |
| Sep 17, 2025 | 48.55 | 49.00 | 47.88 | 48.52 | 48.52 | -0.43% | 21,092 |
| Sep 16, 2025 | 48.23 | 48.74 | 47.52 | 48.73 | 48.73 | 1.04% | 19,840 |
| Sep 15, 2025 | 47.44 | 48.50 | 47.27 | 48.23 | 48.23 | 1.69% | 14,241 |
| Sep 12, 2025 | 47.76 | 47.80 | 46.16 | 47.43 | 47.43 | -2.06% | 26,660 |
| Sep 11, 2025 | 48.40 | 48.91 | 47.49 | 48.43 | 48.43 | -0.41% | 24,060 |
| Sep 10, 2025 | 45.66 | 48.80 | 45.65 | 48.63 | 48.63 | 6.20% | 64,171 |
| Sep 9, 2025 | 45.73 | 46.45 | 44.41 | 45.79 | 45.79 | -0.37% | 19,789 |
| Sep 8, 2025 | 45.46 | 46.03 | 44.74 | 45.96 | 45.96 | 2.32% | 19,117 |
| Sep 5, 2025 | 45.82 | 46.20 | 44.44 | 44.92 | 44.92 | -0.44% | 14,254 |
| Sep 4, 2025 | 44.78 | 45.26 | 44.47 | 45.12 | 45.12 | 2.50% | 19,774 |
| Sep 3, 2025 | 44.52 | 45.38 | 43.46 | 44.02 | 44.02 | -1.12% | 30,330 |
| Sep 2, 2025 | 44.17 | 45.23 | 44.04 | 44.52 | 44.52 | -1.02% | 38,072 |
| Aug 29, 2025 | 45.61 | 45.61 | 44.38 | 44.98 | 44.98 | -0.93% | 13,698 |
| Aug 28, 2025 | 45.13 | 45.78 | 44.42 | 45.40 | 45.40 | 0.89% | 44,523 |
| Aug 27, 2025 | 45.10 | 46.00 | 44.53 | 45.00 | 45.00 | -0.66% | 36,322 |
| Aug 26, 2025 | 44.91 | 45.76 | 44.88 | 45.30 | 45.30 | 0.51% | 30,068 |
| Aug 25, 2025 | 44.20 | 45.70 | 44.20 | 45.07 | 45.07 | 0.36% | 21,545 |
| Aug 22, 2025 | 43.86 | 45.50 | 43.39 | 44.91 | 44.91 | 3.96% | 38,770 |
| 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 |