Skip to main content
logo
M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
69.41
+0.46 (0.67%)
Oct 28, 2026, 4:00 PM EDT - Market closed

M-tron Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202669.9869.9868.2569.4169.410.67%156,863
Oct 27, 202668.7169.4667.5068.9568.951.91%59,158
Oct 26, 202665.6368.4665.6367.6667.663.76%71,403
Oct 23, 202665.3566.3264.6165.2165.21-0.81%52,495
Oct 22, 202667.5568.4765.4365.7465.74-5.26%56,127
Oct 21, 202668.0569.5667.0569.3969.392.42%120,989
Oct 20, 202667.0268.3565.9567.7567.750.22%92,408
Oct 19, 202667.7469.0866.6767.6067.601.79%127,969
Oct 16, 202667.5968.4866.1866.4166.41-1.59%52,346
Oct 15, 202665.0267.9764.3867.4867.481.31%94,605
Oct 14, 202668.1969.8865.9266.6166.61-3.42%130,236
Oct 13, 202670.1372.0067.5568.9768.97-1.47%126,513
Oct 12, 202670.0471.0069.1570.0070.00-0.89%57,850
Oct 9, 202673.2073.6170.3370.6370.63-3.30%68,514
Oct 8, 202673.3074.7171.0573.0473.04-1.68%59,717
Oct 7, 202675.5475.5873.2974.2974.29-2.72%58,238
Oct 6, 202676.9376.9675.7276.3776.370.57%32,037
Oct 5, 202677.5877.5875.8275.9475.94-1.52%119,660
Oct 2, 202678.1478.4176.3477.1177.110.19%30,606
Oct 1, 202678.2678.9476.2776.9676.96-1.66%80,823
Sep 30, 202676.3379.4376.1078.2678.262.85%195,095
Sep 29, 202676.0076.7375.0276.0976.090.86%66,250
Sep 28, 202674.7275.8773.1675.4475.441.88%74,167
Sep 25, 202674.8476.0073.7674.0574.05-0.80%67,258
Sep 24, 202672.4975.3672.4974.6574.651.55%59,867
Sep 23, 202674.1174.2572.5473.5173.51-1.05%79,343
Sep 22, 202674.2376.9773.7474.2974.290.03%94,727
Sep 21, 202673.9775.9373.5974.2774.271.09%40,559
Sep 18, 202674.9675.9973.2773.4773.47-1.94%68,943
Sep 17, 202677.6578.4774.1674.9274.92-1.55%67,385
Sep 16, 202676.7877.6075.5376.1076.100.59%89,214
Sep 15, 202676.0077.5875.1375.6575.65-1.50%143,914
Sep 14, 202678.2178.2176.0776.8076.80-3.38%71,284
Sep 11, 202678.6281.2577.0379.4979.493.19%68,714
Sep 10, 202678.0679.9176.2177.0377.03-2.72%63,535
Sep 9, 202676.2479.5076.2479.1879.184.10%78,602
Sep 8, 202674.3477.6574.1976.0676.062.00%85,839
Sep 4, 202673.0075.1571.8274.5774.572.84%69,713
Sep 3, 202674.1174.1171.9572.5172.51-0.68%70,505
Sep 2, 202674.8075.8871.8873.0173.01-2.48%112,118
Sep 1, 202675.5875.9074.3274.8774.87-1.69%81,739
Aug 31, 202676.7577.5675.5576.1676.16-1.07%71,485
Aug 28, 202678.0479.6075.7676.9876.98-1.62%93,590
Aug 27, 202679.8982.3177.2278.2578.25-1.29%93,469
Aug 26, 202679.8080.8878.1479.2779.27-0.50%70,343
Aug 25, 202680.1081.2178.5279.6779.670.80%76,354
Aug 24, 202680.1080.1078.2279.0479.04-2.43%134,176
Aug 21, 202680.4182.6879.7581.0181.010.28%140,181
Aug 20, 202684.1485.0079.6080.7880.78-4.07%107,949
Aug 19, 202686.1686.1683.5784.2184.21-1.46%104,807