M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
36.87
-3.56 (-8.81%)
At close: Mar 18, 2025, 4:00 PM
37.08
+0.21 (0.57%)
After-hours: Mar 18, 2025, 7:50 PM EST
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 40.51 | 40.51 | 36.87 | 36.87 | 36.87 | -8.81% | 31,689 |
| Mar 17, 2025 | 37.09 | 41.44 | 36.19 | 40.43 | 40.43 | 6.42% | 52,759 |
| Mar 14, 2025 | 36.37 | 37.99 | 36.37 | 37.99 | 37.99 | 4.43% | 16,974 |
| Mar 13, 2025 | 38.06 | 38.65 | 36.22 | 36.38 | 36.38 | -4.41% | 25,147 |
| Mar 12, 2025 | 40.13 | 40.71 | 37.00 | 38.06 | 38.06 | -3.77% | 37,332 |
| Mar 11, 2025 | 39.80 | 40.70 | 36.23 | 39.55 | 39.55 | 1.41% | 30,280 |
| Mar 10, 2025 | 40.70 | 40.74 | 38.54 | 39.00 | 39.00 | 4.68% | 48,025 |
| Mar 7, 2025 | 36.73 | 37.48 | 35.32 | 37.26 | 37.26 | 1.15% | 41,784 |
| Mar 6, 2025 | 35.15 | 37.28 | 34.61 | 36.83 | 36.83 | 2.15% | 63,614 |
| Mar 5, 2025 | 32.19 | 36.53 | 32.00 | 36.06 | 36.06 | 12.77% | 54,816 |
| Mar 4, 2025 | 32.58 | 33.64 | 30.61 | 31.98 | 31.98 | -2.81% | 72,268 |
| Mar 3, 2025 | 32.50 | 34.99 | 32.50 | 32.90 | 32.90 | -0.20% | 85,135 |
| Feb 28, 2025 | 33.33 | 33.83 | 32.23 | 32.97 | 32.97 | -1.49% | 45,132 |
| Feb 27, 2025 | 33.51 | 36.11 | 32.48 | 33.47 | 33.47 | 3.21% | 165,127 |
| Feb 26, 2025 | 31.76 | 33.69 | 30.20 | 32.43 | 32.43 | 3.07% | 93,118 |
| Feb 25, 2025 | 29.51 | 31.75 | 28.75 | 31.46 | 31.46 | 7.85% | 84,588 |
| Feb 24, 2025 | 32.22 | 35.01 | 29.01 | 29.17 | 29.17 | -7.43% | 168,526 |
| Feb 21, 2025 | 37.23 | 37.23 | 30.79 | 31.51 | 31.51 | -17.66% | 261,879 |
| Feb 20, 2025 | 40.09 | 40.09 | 36.91 | 38.27 | 38.27 | -5.53% | 40,920 |
| Feb 19, 2025 | 38.33 | 40.62 | 38.33 | 40.51 | 40.51 | 5.72% | 38,358 |
| Feb 18, 2025 | 41.39 | 41.39 | 36.24 | 38.32 | 38.32 | -8.30% | 141,394 |
| Feb 14, 2025 | 42.33 | 42.50 | 40.64 | 41.78 | 41.78 | -0.71% | 42,819 |
| Feb 13, 2025 | 44.03 | 44.61 | 42.02 | 42.08 | 42.08 | -4.63% | 31,239 |
| Feb 12, 2025 | 44.33 | 45.78 | 43.53 | 44.13 | 44.13 | 0.19% | 17,680 |
| Feb 11, 2025 | 42.77 | 44.76 | 42.33 | 44.04 | 44.04 | -1.10% | 28,669 |
| Feb 10, 2025 | 46.06 | 46.25 | 43.96 | 44.53 | 44.53 | -2.41% | 34,995 |
| Feb 7, 2025 | 47.62 | 47.62 | 45.43 | 45.63 | 45.63 | -4.23% | 16,656 |
| Feb 6, 2025 | 46.92 | 47.91 | 46.46 | 47.65 | 47.65 | 1.51% | 19,206 |
| Feb 5, 2025 | 48.29 | 49.71 | 46.17 | 46.94 | 46.94 | -0.05% | 17,890 |
| Feb 4, 2025 | 46.67 | 46.97 | 44.42 | 46.97 | 46.97 | 0.66% | 25,366 |
| Feb 3, 2025 | 47.36 | 48.95 | 44.45 | 46.66 | 46.66 | -4.94% | 37,549 |
| Jan 31, 2025 | 48.82 | 49.95 | 47.87 | 49.08 | 49.08 | 1.45% | 34,904 |
| Jan 30, 2025 | 48.54 | 49.98 | 47.15 | 48.38 | 48.38 | 0.92% | 21,982 |
| Jan 29, 2025 | 47.28 | 49.21 | 47.28 | 47.94 | 47.94 | 3.36% | 19,395 |
| Jan 28, 2025 | 47.00 | 47.40 | 45.83 | 46.38 | 46.38 | -2.28% | 25,723 |
| Jan 27, 2025 | 46.25 | 47.92 | 44.33 | 47.47 | 47.47 | -3.26% | 51,229 |
| Jan 24, 2025 | 49.09 | 49.55 | 47.85 | 49.07 | 49.07 | 0.15% | 28,320 |
| Jan 23, 2025 | 49.27 | 50.66 | 48.99 | 48.99 | 48.99 | -0.84% | 22,924 |
| Jan 22, 2025 | 48.48 | 51.59 | 48.33 | 49.41 | 49.41 | 2.22% | 46,086 |
| Jan 21, 2025 | 46.43 | 51.49 | 46.00 | 48.33 | 48.33 | 4.66% | 81,970 |
| Jan 17, 2025 | 44.59 | 46.21 | 44.09 | 46.18 | 46.18 | 3.57% | 34,885 |
| Jan 16, 2025 | 44.83 | 45.61 | 43.45 | 44.59 | 44.59 | -2.09% | 34,803 |
| Jan 15, 2025 | 46.05 | 46.38 | 42.38 | 45.54 | 45.54 | 8.43% | 67,628 |
| Jan 14, 2025 | 40.42 | 44.08 | 40.42 | 42.00 | 42.00 | 4.56% | 54,456 |
| Jan 13, 2025 | 41.98 | 41.98 | 38.03 | 40.17 | 40.17 | -5.80% | 66,973 |
| Jan 10, 2025 | 42.50 | 42.64 | 40.50 | 42.64 | 42.64 | 0.79% | 39,600 |
| Jan 8, 2025 | 43.79 | 44.10 | 40.67 | 42.31 | 42.31 | -3.33% | 58,473 |
| Jan 7, 2025 | 45.83 | 46.08 | 42.33 | 43.77 | 43.77 | 7.38% | 80,860 |
| Jan 6, 2025 | 42.74 | 42.92 | 40.63 | 40.76 | 40.76 | -4.57% | 68,034 |
| Jan 3, 2025 | 42.03 | 43.27 | 41.68 | 42.71 | 42.71 | 3.08% | 21,468 |