M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
76.66
+3.44 (4.70%)
At close: May 7, 2026, 4:00 PM EDT
76.66
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 73.22 | 76.81 | 73.22 | 77.38 | - | 5.68% | 62,427 |
| May 6, 2026 | 71.28 | 74.17 | 70.50 | 73.22 | 73.22 | 4.75% | 45,418 |
| May 5, 2026 | 72.02 | 72.65 | 69.90 | 69.90 | 69.90 | -1.67% | 59,562 |
| May 4, 2026 | 67.34 | 71.12 | 66.95 | 71.09 | 71.09 | 5.44% | 70,780 |
| May 1, 2026 | 67.44 | 68.51 | 64.25 | 67.42 | 67.42 | 0.96% | 63,413 |
| Apr 30, 2026 | 63.49 | 66.94 | 63.49 | 66.78 | 66.78 | 5.31% | 73,000 |
| Apr 29, 2026 | 63.37 | 64.22 | 62.65 | 63.41 | 63.41 | 0.06% | 63,682 |
| 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% | 66,244 |
| Apr 24, 2026 | 61.45 | 63.45 | 59.90 | 63.40 | 63.40 | 3.48% | 71,588 |
| 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% | 82,462 |
| Apr 21, 2026 | 66.00 | 67.30 | 62.51 | 63.00 | 63.00 | -4.30% | 117,214 |
| Apr 20, 2026 | 66.63 | 67.23 | 65.77 | 65.83 | 65.83 | -1.39% | 83,087 |
| 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% | 46,621 |
| Apr 15, 2026 | 67.41 | 67.41 | 64.57 | 66.00 | 66.00 | -2.16% | 66,852 |
| Apr 14, 2026 | 67.75 | 69.89 | 66.88 | 67.46 | 67.46 | -0.94% | 122,549 |
| Apr 13, 2026 | 66.76 | 68.98 | 66.00 | 68.10 | 68.10 | 0.80% | 54,721 |
| 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% | 60,191 |
| Apr 8, 2026 | 67.84 | 69.00 | 66.46 | 68.25 | 68.25 | 2.89% | 96,405 |
| Apr 7, 2026 | 65.66 | 67.95 | 65.51 | 66.33 | 66.33 | -0.75% | 80,495 |
| Apr 6, 2026 | 69.50 | 69.60 | 66.56 | 66.83 | 66.83 | -3.44% | 73,128 |
| Apr 2, 2026 | 70.51 | 71.65 | 67.12 | 69.21 | 69.21 | -4.02% | 93,799 |
| Apr 1, 2026 | 67.82 | 73.70 | 67.63 | 72.11 | 72.11 | 7.87% | 84,062 |
| Mar 31, 2026 | 66.62 | 68.36 | 65.33 | 66.85 | 66.85 | 1.00% | 60,571 |
| Mar 30, 2026 | 68.76 | 68.76 | 64.69 | 66.19 | 66.19 | -4.11% | 174,985 |
| Mar 27, 2026 | 72.14 | 72.14 | 66.83 | 69.03 | 69.03 | -4.32% | 251,737 |
| Mar 26, 2026 | 76.76 | 79.58 | 72.00 | 72.15 | 72.15 | -6.37% | 160,124 |
| Mar 25, 2026 | 70.28 | 77.20 | 69.80 | 77.06 | 77.06 | 20.61% | 484,195 |
| Mar 24, 2026 | 59.06 | 63.89 | 59.06 | 63.89 | 63.89 | 7.54% | 139,897 |
| Mar 23, 2026 | 61.04 | 61.18 | 59.21 | 59.41 | 59.41 | -0.69% | 140,635 |
| Mar 20, 2026 | 61.93 | 62.67 | 59.50 | 59.82 | 59.82 | -3.67% | 220,473 |
| Mar 19, 2026 | 59.87 | 62.54 | 58.03 | 62.10 | 62.10 | 2.64% | 69,332 |
| Mar 18, 2026 | 60.34 | 61.46 | 58.22 | 60.50 | 60.50 | -5.62% | 66,503 |
| Mar 17, 2026 | 66.89 | 66.89 | 63.45 | 64.10 | 64.10 | -4.33% | 24,747 |
| Mar 16, 2026 | 65.50 | 67.50 | 65.50 | 67.00 | 67.00 | 3.32% | 31,387 |
| Mar 13, 2026 | 66.19 | 66.19 | 64.59 | 64.85 | 64.85 | -2.77% | 12,775 |
| Mar 12, 2026 | 63.69 | 66.77 | 63.37 | 66.70 | 66.70 | 4.87% | 24,076 |
| Mar 11, 2026 | 64.79 | 65.40 | 63.29 | 63.60 | 63.60 | -1.81% | 28,141 |
| Mar 10, 2026 | 64.13 | 67.50 | 63.70 | 64.77 | 64.77 | 1.23% | 26,368 |
| Mar 9, 2026 | 62.47 | 65.02 | 62.24 | 63.98 | 63.98 | 1.36% | 40,559 |
| Mar 6, 2026 | 62.00 | 64.80 | 61.42 | 63.12 | 63.12 | 0.19% | 60,741 |
| Mar 5, 2026 | 66.16 | 66.91 | 62.85 | 63.00 | 63.00 | -5.86% | 26,309 |
| Mar 4, 2026 | 64.92 | 68.50 | 64.92 | 66.92 | 66.92 | 2.17% | 40,159 |
| Mar 3, 2026 | 65.69 | 66.36 | 63.34 | 65.50 | 65.50 | -0.76% | 27,468 |
| Mar 2, 2026 | 63.00 | 66.96 | 62.92 | 66.00 | 66.00 | 4.28% | 46,573 |
| Feb 27, 2026 | 66.47 | 66.47 | 63.29 | 63.29 | 63.29 | -3.79% | 21,883 |
| Feb 26, 2026 | 67.25 | 67.25 | 65.15 | 65.78 | 65.78 | -2.43% | 8,872 |