M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
90.91
-0.11 (-0.12%)
At close: Jul 6, 2026, 4:00 PM EDT
90.94
+0.03 (0.03%)
After-hours: Jul 6, 2026, 8:00 PM EDT
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 97.81 | 101.50 | 96.87 | 99.15 | 99.15 | 0.09% | 135,475 |
| Jun 29, 2026 | 93.50 | 99.06 | 89.72 | 99.06 | 99.06 | 5.91% | 181,351 |
| Jun 26, 2026 | 90.78 | 94.58 | 88.86 | 93.53 | 93.53 | 2.40% | 415,050 |
| Jun 25, 2026 | 91.46 | 95.00 | 88.94 | 91.34 | 91.34 | 1.36% | 80,187 |
| Jun 24, 2026 | 93.46 | 94.74 | 88.90 | 90.11 | 90.11 | -3.31% | 221,425 |
| Jun 23, 2026 | 93.41 | 97.18 | 91.70 | 93.19 | 93.19 | -2.38% | 267,259 |
| Jun 22, 2026 | 95.70 | 98.20 | 91.00 | 95.46 | 95.46 | -0.50% | 218,008 |
| Jun 18, 2026 | 97.32 | 98.39 | 92.93 | 95.94 | 95.94 | -0.22% | 236,494 |
| Jun 17, 2026 | 94.86 | 99.44 | 94.38 | 96.15 | 96.15 | 0.48% | 121,692 |
| 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 |