M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
77.03
-2.15 (-2.72%)
Sep 10, 2026, 4:00 PM EDT - Market closed
M-tron Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 78.06 | 79.91 | 76.21 | 77.03 | 77.03 | -2.72% | 63,532 |
| Sep 9, 2026 | 76.24 | 79.50 | 76.24 | 79.18 | 79.18 | 4.10% | 75,089 |
| Sep 8, 2026 | 74.34 | 77.65 | 74.19 | 76.06 | 76.06 | 2.00% | 83,782 |
| Sep 4, 2026 | 73.00 | 75.15 | 71.82 | 74.57 | 74.57 | 2.84% | 69,705 |
| Sep 3, 2026 | 74.11 | 74.11 | 71.95 | 72.51 | 72.51 | -0.68% | 70,480 |
| Sep 2, 2026 | 74.80 | 75.88 | 71.88 | 73.01 | 73.01 | -2.48% | 112,116 |
| Sep 1, 2026 | 75.58 | 75.90 | 74.32 | 74.87 | 74.87 | -1.69% | 81,738 |
| Aug 31, 2026 | 76.75 | 77.56 | 75.55 | 76.16 | 76.16 | -1.07% | 71,484 |
| Aug 28, 2026 | 78.04 | 79.60 | 75.76 | 76.98 | 76.98 | -1.62% | 93,583 |
| Aug 27, 2026 | 79.89 | 82.31 | 77.22 | 78.25 | 78.25 | -1.29% | 93,466 |
| Aug 26, 2026 | 79.80 | 80.88 | 78.14 | 79.27 | 79.27 | -0.50% | 70,137 |
| Aug 25, 2026 | 80.10 | 81.21 | 78.52 | 79.67 | 79.67 | 0.80% | 76,343 |
| Aug 24, 2026 | 80.10 | 80.10 | 78.22 | 79.04 | 79.04 | -2.43% | 134,175 |
| Aug 21, 2026 | 80.41 | 82.68 | 79.75 | 81.01 | 81.01 | 0.28% | 140,179 |
| Aug 20, 2026 | 84.14 | 85.00 | 79.60 | 80.78 | 80.78 | -4.07% | 107,929 |
| Aug 19, 2026 | 86.16 | 86.16 | 83.57 | 84.21 | 84.21 | -1.46% | 104,806 |
| Aug 18, 2026 | 88.14 | 88.27 | 85.23 | 85.46 | 85.46 | -2.94% | 62,536 |
| Aug 17, 2026 | 89.10 | 89.63 | 86.78 | 88.05 | 88.05 | -0.55% | 107,715 |
| Aug 14, 2026 | 85.74 | 90.21 | 83.44 | 88.54 | 88.54 | 4.82% | 117,815 |
| Aug 13, 2026 | 83.77 | 88.50 | 76.29 | 84.47 | 84.47 | -1.18% | 240,291 |
| Aug 12, 2026 | 88.02 | 89.67 | 84.20 | 85.48 | 85.48 | -0.16% | 260,087 |
| Aug 11, 2026 | 84.72 | 86.78 | 84.38 | 85.62 | 85.62 | 1.12% | 111,950 |
| Aug 10, 2026 | 87.58 | 90.09 | 83.82 | 84.67 | 84.67 | -3.83% | 329,594 |
| Aug 7, 2026 | 89.94 | 89.94 | 84.64 | 88.04 | 88.04 | -0.50% | 275,868 |
| Aug 6, 2026 | 86.25 | 90.64 | 85.66 | 88.48 | 88.48 | 1.37% | 180,470 |
| Aug 5, 2026 | 88.75 | 90.80 | 87.28 | 87.28 | 87.28 | -1.33% | 129,119 |
| Aug 4, 2026 | 85.82 | 90.99 | 85.06 | 88.46 | 88.46 | 5.85% | 111,233 |
| Aug 3, 2026 | 83.14 | 87.87 | 80.84 | 83.57 | 83.57 | 1.44% | 157,363 |
| Jul 31, 2026 | 83.97 | 84.75 | 80.35 | 82.38 | 82.38 | -0.87% | 357,308 |
| Jul 30, 2026 | 79.76 | 83.72 | 78.03 | 83.10 | 83.10 | 6.28% | 341,410 |
| Jul 29, 2026 | 82.49 | 84.07 | 77.55 | 78.19 | 78.19 | -4.92% | 542,087 |
| Jul 28, 2026 | 84.57 | 84.57 | 77.37 | 82.24 | 82.24 | -3.62% | 373,128 |
| Jul 27, 2026 | 83.41 | 85.78 | 81.33 | 85.33 | 85.33 | 2.09% | 266,492 |
| Jul 24, 2026 | 85.54 | 86.05 | 80.60 | 83.58 | 83.58 | -2.23% | 378,446 |
| Jul 23, 2026 | 79.99 | 87.29 | 79.99 | 85.49 | 85.49 | 6.49% | 224,779 |
| Jul 22, 2026 | 78.69 | 82.18 | 78.69 | 80.28 | 80.28 | 1.20% | 498,228 |
| Jul 21, 2026 | 77.61 | 79.78 | 77.09 | 79.33 | 79.33 | 3.52% | 518,915 |
| Jul 20, 2026 | 76.76 | 79.78 | 76.02 | 76.63 | 76.63 | 0.90% | 274,716 |
| Jul 17, 2026 | 74.27 | 77.95 | 72.10 | 75.95 | 75.95 | -1.02% | 293,206 |
| Jul 16, 2026 | 79.02 | 79.02 | 73.88 | 76.73 | 76.73 | -3.47% | 230,811 |
| Jul 15, 2026 | 84.09 | 84.18 | 78.68 | 79.49 | 79.49 | -4.06% | 192,325 |
| Jul 14, 2026 | 82.64 | 86.41 | 82.50 | 82.85 | 82.85 | 1.11% | 180,263 |
| Jul 13, 2026 | 86.71 | 86.77 | 81.17 | 81.94 | 81.94 | -6.71% | 167,469 |
| Jul 10, 2026 | 89.26 | 89.36 | 84.56 | 87.83 | 87.83 | -1.82% | 221,037 |
| Jul 9, 2026 | 87.39 | 90.24 | 87.14 | 89.46 | 89.46 | 3.83% | 141,731 |
| Jul 8, 2026 | 83.73 | 86.93 | 83.73 | 86.16 | 86.16 | -0.47% | 388,851 |
| Jul 7, 2026 | 89.74 | 89.74 | 81.95 | 86.57 | 86.57 | -4.77% | 144,572 |
| Jul 6, 2026 | 91.03 | 95.00 | 90.47 | 90.91 | 90.91 | -0.12% | 108,630 |
| Jul 2, 2026 | 101.25 | 101.60 | 88.57 | 91.02 | 91.02 | -9.66% | 264,249 |
| Jul 1, 2026 | 99.99 | 104.85 | 98.00 | 100.75 | 100.75 | 1.61% | 304,309 |