M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
46.27
-0.78 (-1.66%)
May 30, 2025, 4:00 PM - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 48.75 | 49.96 | 46.00 | 46.96 | 46.96 | -3.04% | 26,910 |
| May 19, 2025 | 47.00 | 50.17 | 47.00 | 48.43 | 48.43 | 0.73% | 58,339 |
| May 16, 2025 | 47.11 | 48.99 | 46.99 | 48.08 | 48.08 | 1.33% | 31,856 |
| May 15, 2025 | 49.75 | 51.70 | 46.76 | 47.45 | 47.45 | -3.16% | 72,488 |
| May 14, 2025 | 53.68 | 53.90 | 49.00 | 49.00 | 49.00 | -17.84% | 115,469 |
| May 13, 2025 | 56.52 | 59.84 | 56.18 | 59.64 | 59.64 | 3.90% | 49,006 |
| May 12, 2025 | 60.00 | 60.00 | 56.93 | 57.40 | 57.40 | 1.90% | 48,226 |
| May 9, 2025 | 54.36 | 57.72 | 54.36 | 56.33 | 56.33 | 3.66% | 32,062 |
| May 8, 2025 | 55.80 | 56.24 | 51.10 | 54.34 | 54.34 | -3.05% | 45,790 |
| May 7, 2025 | 56.73 | 58.06 | 55.01 | 56.05 | 56.05 | -1.53% | 40,511 |
| May 6, 2025 | 55.36 | 57.13 | 55.17 | 56.92 | 56.92 | 2.08% | 22,988 |
| May 5, 2025 | 58.01 | 58.01 | 55.20 | 55.76 | 55.76 | -4.59% | 18,152 |
| May 2, 2025 | 57.99 | 58.86 | 56.99 | 58.44 | 58.44 | 1.97% | 21,949 |
| May 1, 2025 | 54.51 | 59.95 | 54.51 | 57.31 | 57.31 | 3.32% | 50,710 |
| Apr 30, 2025 | 56.00 | 56.00 | 54.13 | 55.47 | 55.47 | -2.53% | 50,207 |
| Apr 29, 2025 | 57.75 | 59.40 | 55.10 | 56.91 | 56.91 | -1.62% | 39,536 |
| Apr 28, 2025 | 57.51 | 58.16 | 54.63 | 57.85 | 57.85 | 0.91% | 38,936 |
| Apr 25, 2025 | 52.95 | 57.56 | 52.24 | 57.33 | 57.33 | 7.30% | 47,444 |
| Apr 24, 2025 | 51.95 | 55.25 | 51.95 | 53.43 | 53.43 | 2.99% | 33,533 |
| Apr 23, 2025 | 54.23 | 55.00 | 50.63 | 51.88 | 51.88 | -2.76% | 36,041 |
| Apr 22, 2025 | 51.40 | 53.69 | 49.47 | 53.35 | 53.35 | 7.02% | 48,415 |
| Apr 21, 2025 | 51.28 | 52.47 | 48.70 | 49.85 | 49.85 | -3.15% | 31,331 |
| Apr 17, 2025 | 49.18 | 52.87 | 48.36 | 51.47 | 51.47 | 5.77% | 37,011 |
| Apr 16, 2025 | 48.85 | 51.46 | 47.93 | 48.66 | 48.66 | 0.02% | 27,224 |
| Apr 15, 2025 | 50.43 | 51.37 | 48.65 | 48.65 | 48.65 | -3.78% | 24,781 |
| Apr 14, 2025 | 49.56 | 51.99 | 47.00 | 50.56 | 50.56 | 2.16% | 56,735 |
| Apr 11, 2025 | 44.08 | 50.34 | 44.08 | 49.49 | 49.49 | 11.89% | 68,723 |
| Apr 10, 2025 | 44.04 | 45.33 | 42.45 | 44.23 | 44.23 | -1.95% | 27,435 |
| Apr 9, 2025 | 39.89 | 48.00 | 39.21 | 45.11 | 45.11 | 9.76% | 154,705 |
| Apr 8, 2025 | 44.15 | 44.61 | 39.15 | 41.10 | 41.10 | -3.20% | 54,046 |
| Apr 7, 2025 | 37.02 | 43.16 | 37.00 | 42.46 | 42.46 | 5.31% | 76,298 |
| Apr 4, 2025 | 41.20 | 41.50 | 38.15 | 40.32 | 40.32 | -4.91% | 107,450 |
| Apr 3, 2025 | 43.51 | 44.77 | 41.53 | 42.40 | 42.40 | -9.88% | 95,518 |
| Apr 2, 2025 | 46.51 | 49.50 | 45.99 | 47.05 | 47.05 | 1.38% | 57,969 |
| Apr 1, 2025 | 44.70 | 49.68 | 41.63 | 46.41 | 46.41 | 4.20% | 71,896 |
| Mar 31, 2025 | 41.84 | 44.82 | 40.53 | 44.54 | 44.54 | 3.49% | 51,785 |
| Mar 28, 2025 | 40.86 | 43.61 | 38.88 | 43.04 | 43.04 | 3.64% | 78,170 |
| Mar 27, 2025 | 42.68 | 45.05 | 40.00 | 41.53 | 41.53 | -3.31% | 108,755 |
| Mar 26, 2025 | 45.49 | 45.49 | 40.00 | 42.95 | 42.95 | -3.68% | 88,628 |
| Mar 25, 2025 | 43.19 | 46.15 | 42.70 | 44.59 | 44.59 | 5.94% | 98,536 |
| Mar 24, 2025 | 38.26 | 43.99 | 36.69 | 42.09 | 42.09 | 12.57% | 216,862 |
| Mar 21, 2025 | 38.13 | 38.53 | 37.39 | 37.39 | 37.39 | -1.61% | 9,381 |
| Mar 20, 2025 | 37.59 | 39.44 | 36.43 | 38.00 | 38.00 | 0.08% | 17,465 |