M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2025	56.30	57.49	55.76	57.18	57.18	1.51%	16,005
Feb 5, 2025	57.95	59.65	55.40	56.33	56.33	-0.05%	14,909
Feb 4, 2025	56.00	56.36	53.30	56.36	56.36	0.66%	21,139
Feb 3, 2025	56.83	58.74	53.35	55.99	55.99	-4.94%	31,291
Jan 31, 2025	58.58	59.94	57.44	58.90	58.90	1.45%	29,087
Jan 30, 2025	58.25	59.97	56.58	58.06	58.06	0.92%	18,319
Jan 29, 2025	56.74	59.06	56.74	57.53	57.53	3.36%	16,163
Jan 28, 2025	56.40	56.88	55.00	55.66	55.66	-2.28%	21,436
Jan 27, 2025	55.50	57.50	53.19	56.96	56.96	-3.26%	42,691
Jan 24, 2025	58.91	59.46	57.42	58.88	58.88	0.15%	23,600
Jan 23, 2025	59.12	60.79	58.79	58.79	58.79	-0.84%	19,104
Jan 22, 2025	58.18	61.91	58.00	59.29	59.29	2.22%	38,405
Jan 21, 2025	55.72	61.79	55.20	58.00	58.00	4.66%	68,309
Jan 17, 2025	53.51	55.45	52.91	55.42	55.42	3.57%	29,071
Jan 16, 2025	53.80	54.74	52.14	53.51	53.51	-2.09%	29,003
Jan 15, 2025	55.26	55.65	50.86	54.65	54.65	8.43%	56,357
Jan 14, 2025	48.50	52.89	48.50	50.40	50.40	4.56%	45,380
Jan 13, 2025	50.37	50.37	45.64	48.20	48.20	-5.80%	55,811
Jan 10, 2025	51.00	51.17	48.60	51.17	51.17	0.79%	33,000
Jan 8, 2025	52.55	52.92	48.80	50.77	50.77	-3.33%	48,728
Jan 7, 2025	55.00	55.30	50.79	52.52	52.52	7.38%	67,384
Jan 6, 2025	51.29	51.50	48.75	48.91	48.91	-4.57%	56,695
Jan 3, 2025	50.43	51.93	50.02	51.25	51.25	3.08%	17,890
Jan 2, 2025	48.32	51.98	48.32	49.72	49.72	2.66%	40,370
Dec 31, 2024	48.09	48.44	47.06	48.43	48.43	-0.62%	20,488
Dec 30, 2024	49.74	50.07	47.68	48.73	48.73	-3.73%	49,908
Dec 27, 2024	49.23	50.69	48.65	50.62	50.62	-0.55%	41,034
Dec 26, 2024	50.44	52.07	50.10	50.90	50.90	-0.95%	24,970
Dec 24, 2024	49.16	51.39	48.50	51.39	51.39	4.64%	13,977
Dec 23, 2024	48.01	49.86	46.37	49.11	49.11	-1.50%	45,488
Dec 20, 2024	51.37	52.87	48.71	49.86	49.86	-6.37%	79,889
Dec 19, 2024	53.58	54.74	51.39	53.25	53.25	1.74%	27,498
Dec 18, 2024	59.15	59.49	51.11	52.34	52.34	-11.51%	42,775
Dec 17, 2024	60.00	60.24	57.99	59.15	59.15	-1.40%	23,036
Dec 16, 2024	60.51	61.97	58.04	59.99	59.99	-0.73%	45,143
Dec 13, 2024	62.19	62.61	55.45	60.43	60.43	-2.58%	108,984
Dec 12, 2024	67.15	69.00	61.33	62.03	62.03	-8.19%	41,098
Dec 11, 2024	66.42	67.56	65.09	67.56	67.56	1.99%	25,249
Dec 10, 2024	66.91	69.16	64.04	66.24	66.24	-0.90%	44,443
Dec 9, 2024	66.37	67.50	62.10	66.84	66.84	0.72%	70,306
Dec 6, 2024	69.97	70.30	65.10	66.36	66.36	-5.17%	61,648
Dec 5, 2024	66.20	70.31	65.00	69.98	69.98	4.01%	48,611
Dec 4, 2024	69.99	71.00	65.60	67.28	67.28	-3.58%	83,041
Dec 3, 2024	65.87	69.78	65.31	69.78	69.78	5.65%	67,178
Dec 2, 2024	66.00	67.76	64.82	66.05	66.05	0.75%	52,592
Nov 29, 2024	65.07	65.90	64.65	65.56	65.56	0.29%	15,246
Nov 27, 2024	66.53	68.91	64.80	65.37	65.37	-1.74%	37,265
Nov 26, 2024	68.00	69.00	64.44	66.53	66.53	0.70%	91,573
Nov 25, 2024	64.12	71.10	64.12	66.07	66.07	5.75%	121,024
Nov 22, 2024	61.81	65.73	61.07	62.48	62.48	0.29%	40,417
Nov 21, 2024	59.06	62.50	58.08	62.30	62.30	7.51%	53,508
Nov 20, 2024	59.46	59.55	57.09	57.95	57.95	-3.42%	28,821
Nov 19, 2024	54.94	60.15	54.02	60.00	60.00	10.29%	53,419
Nov 18, 2024	56.66	58.45	54.31	54.40	54.40	-3.55%	61,030
Nov 15, 2024	60.42	60.42	54.30	56.40	56.40	-5.72%	62,768
Nov 14, 2024	58.00	62.50	56.75	59.82	59.82	11.31%	118,652
Nov 13, 2024	54.25	54.55	52.24	53.74	53.74	-1.21%	52,261
Nov 12, 2024	54.88	55.34	53.33	54.40	54.40	-1.68%	30,344
Nov 11, 2024	55.07	55.44	54.37	55.33	55.33	0.47%	46,199
Nov 8, 2024	54.34	55.28	53.05	55.07	55.07	0.29%	26,912
Nov 7, 2024	53.88	55.99	53.31	54.91	54.91	1.95%	25,202
Nov 6, 2024	53.78	53.88	52.57	53.86	53.86	2.12%	27,839
Nov 5, 2024	52.47	53.55	52.15	52.74	52.74	1.03%	25,716
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