M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	99.10	99.10	93.07	95.69	95.69	-3.75%	220,206
Jun 15, 2026	100.73	102.00	94.18	99.42	99.42	0.82%	134,966
Jun 12, 2026	97.30	99.80	94.58	98.61	98.61	2.35%	112,784
Jun 11, 2026	94.11	102.00	94.11	96.35	96.35	2.64%	261,286
Jun 10, 2026	92.20	95.78	91.53	93.87	93.87	0.90%	154,958
Jun 9, 2026	93.00	96.00	87.57	93.03	93.03	1.38%	124,497
Jun 8, 2026	88.01	92.10	86.84	91.76	91.76	3.82%	64,539
Jun 5, 2026	91.52	95.00	87.48	88.38	88.38	-4.40%	120,932
Jun 4, 2026	89.46	93.78	87.79	92.45	92.45	1.67%	76,930
Jun 3, 2026	90.78	92.00	85.74	90.93	90.93	-0.71%	87,248
Jun 2, 2026	92.00	93.48	90.79	91.58	91.58	-0.46%	57,884
Jun 1, 2026	91.80	92.91	89.36	92.00	92.00	1.10%	92,785
May 29, 2026	87.15	91.28	85.50	91.00	91.00	3.79%	70,739
May 28, 2026	85.72	87.75	83.78	87.68	87.68	1.95%	41,199
May 27, 2026	85.18	86.00	83.94	86.00	86.00	0.87%	77,650
May 26, 2026	84.00	86.60	83.76	85.26	85.26	2.72%	72,427
May 22, 2026	79.88	84.43	79.57	83.00	83.00	4.34%	69,112
May 21, 2026	78.62	81.11	77.72	79.55	79.55	1.22%	46,902
May 20, 2026	77.55	80.94	77.25	78.59	78.59	2.06%	80,759
May 19, 2026	77.00	77.73	73.74	77.00	77.00	-0.65%	51,938
May 18, 2026	79.33	80.67	75.73	77.50	77.50	-2.39%	61,097
May 15, 2026	77.25	80.50	76.00	79.40	79.40	0.37%	72,751
May 14, 2026	71.73	79.68	71.73	79.11	79.11	6.79%	90,490
May 13, 2026	74.04	75.71	72.92	74.08	74.08	-1.23%	74,911
May 12, 2026	77.00	77.00	72.15	75.00	75.00	-2.06%	65,594
May 11, 2026	80.01	82.00	76.30	76.58	76.58	-5.69%	73,476
May 8, 2026	77.26	87.23	76.90	81.20	81.20	5.92%	166,816
May 7, 2026	73.22	77.77	73.22	76.66	76.66	4.70%	73,929
May 6, 2026	71.28	74.17	70.50	73.22	73.22	4.75%	46,659
May 5, 2026	72.02	72.65	69.90	69.90	69.90	-1.67%	60,490
May 4, 2026	67.34	71.12	66.95	71.09	71.09	5.44%	71,225
May 1, 2026	67.44	68.51	64.25	67.42	67.42	0.96%	63,444
Apr 30, 2026	63.49	66.94	63.49	66.78	66.78	5.31%	73,250
Apr 29, 2026	63.37	64.22	62.65	63.41	63.41	0.06%	63,794
Apr 28, 2026	62.24	63.55	62.09	63.37	63.37	1.82%	107,436
Apr 27, 2026	62.50	65.44	61.90	62.24	62.24	-1.83%	143,896
Apr 24, 2026	61.45	63.45	59.90	63.40	63.40	3.48%	71,701
Apr 23, 2026	63.40	63.40	60.21	61.27	61.27	-3.36%	66,530
Apr 22, 2026	63.50	64.21	62.03	63.40	63.40	0.63%	82,619
Apr 21, 2026	66.00	67.30	62.51	63.00	63.00	-4.30%	117,220
Apr 20, 2026	66.63	67.23	65.77	65.83	65.83	-1.39%	85,501
Apr 17, 2026	66.51	67.80	65.77	66.76	66.76	1.74%	55,773
Apr 16, 2026	65.66	66.04	65.11	65.62	65.62	-0.58%	46,661
Apr 15, 2026	67.41	67.41	64.57	66.00	66.00	-2.16%	66,859
Apr 14, 2026	67.75	69.89	66.88	67.46	67.46	-0.94%	122,552
Apr 13, 2026	66.76	68.98	66.00	68.10	68.10	0.80%	54,790
Apr 10, 2026	68.26	68.26	66.10	67.56	67.56	-1.03%	78,031
Apr 9, 2026	67.52	68.57	66.62	68.26	68.26	0.01%	60,258
Apr 8, 2026	67.84	69.00	66.46	68.25	68.25	2.89%	98,264
Apr 7, 2026	65.66	67.95	65.51	66.33	66.33	-0.75%	80,545