M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
74.29
-2.08 (-2.72%)
Oct 7, 2026, 4:00 PM EDT - Market closed
M-tron Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 75.01 | 75.40 | 73.70 | 74.29 | 74.29 | -2.72% | 58,270 |
| Oct 6, 2026 | 76.93 | 76.96 | 75.72 | 76.37 | 76.37 | 0.57% | 32,037 |
| Oct 5, 2026 | 77.58 | 77.58 | 75.82 | 75.94 | 75.94 | -1.52% | 119,660 |
| Oct 2, 2026 | 78.14 | 78.41 | 76.34 | 77.11 | 77.11 | 0.19% | 30,606 |
| Oct 1, 2026 | 78.26 | 78.94 | 76.27 | 76.96 | 76.96 | -1.66% | 80,823 |
| Sep 30, 2026 | 76.33 | 79.43 | 76.10 | 78.26 | 78.26 | 2.85% | 195,095 |
| Sep 29, 2026 | 76.00 | 76.73 | 75.02 | 76.09 | 76.09 | 0.86% | 66,250 |
| Sep 28, 2026 | 74.72 | 75.87 | 73.16 | 75.44 | 75.44 | 1.88% | 74,167 |
| Sep 25, 2026 | 74.84 | 76.00 | 73.76 | 74.05 | 74.05 | -0.80% | 67,258 |
| Sep 24, 2026 | 72.49 | 75.36 | 72.49 | 74.65 | 74.65 | 1.55% | 59,867 |
| Sep 23, 2026 | 74.11 | 74.25 | 72.54 | 73.51 | 73.51 | -1.05% | 79,343 |
| Sep 22, 2026 | 74.23 | 76.97 | 73.74 | 74.29 | 74.29 | 0.03% | 94,727 |
| Sep 21, 2026 | 73.97 | 75.93 | 73.59 | 74.27 | 74.27 | 1.09% | 40,559 |
| Sep 18, 2026 | 74.96 | 75.99 | 73.27 | 73.47 | 73.47 | -1.94% | 68,943 |
| Sep 17, 2026 | 77.65 | 78.47 | 74.16 | 74.92 | 74.92 | -1.55% | 67,385 |
| Sep 16, 2026 | 76.78 | 77.60 | 75.53 | 76.10 | 76.10 | 0.59% | 89,214 |
| Sep 15, 2026 | 76.00 | 77.58 | 75.13 | 75.65 | 75.65 | -1.50% | 143,914 |
| Sep 14, 2026 | 78.21 | 78.21 | 76.07 | 76.80 | 76.80 | -3.38% | 71,284 |
| Sep 11, 2026 | 78.62 | 81.25 | 77.03 | 79.49 | 79.49 | 3.19% | 68,714 |
| Sep 10, 2026 | 78.06 | 79.91 | 76.21 | 77.03 | 77.03 | -2.72% | 63,535 |
| Sep 9, 2026 | 76.24 | 79.50 | 76.24 | 79.18 | 79.18 | 4.10% | 78,602 |
| Sep 8, 2026 | 74.34 | 77.65 | 74.19 | 76.06 | 76.06 | 2.00% | 85,839 |
| Sep 4, 2026 | 73.00 | 75.15 | 71.82 | 74.57 | 74.57 | 2.84% | 69,713 |
| Sep 3, 2026 | 74.11 | 74.11 | 71.95 | 72.51 | 72.51 | -0.68% | 70,505 |
| Sep 2, 2026 | 74.80 | 75.88 | 71.88 | 73.01 | 73.01 | -2.48% | 112,118 |
| Sep 1, 2026 | 75.58 | 75.90 | 74.32 | 74.87 | 74.87 | -1.69% | 81,739 |
| Aug 31, 2026 | 76.75 | 77.56 | 75.55 | 76.16 | 76.16 | -1.07% | 71,485 |
| Aug 28, 2026 | 78.04 | 79.60 | 75.76 | 76.98 | 76.98 | -1.62% | 93,590 |
| Aug 27, 2026 | 79.89 | 82.31 | 77.22 | 78.25 | 78.25 | -1.29% | 93,469 |
| Aug 26, 2026 | 79.80 | 80.88 | 78.14 | 79.27 | 79.27 | -0.50% | 70,343 |
| Aug 25, 2026 | 80.10 | 81.21 | 78.52 | 79.67 | 79.67 | 0.80% | 76,354 |
| Aug 24, 2026 | 80.10 | 80.10 | 78.22 | 79.04 | 79.04 | -2.43% | 134,176 |
| Aug 21, 2026 | 80.41 | 82.68 | 79.75 | 81.01 | 81.01 | 0.28% | 140,181 |
| Aug 20, 2026 | 84.14 | 85.00 | 79.60 | 80.78 | 80.78 | -4.07% | 107,949 |
| Aug 19, 2026 | 86.16 | 86.16 | 83.57 | 84.21 | 84.21 | -1.46% | 104,807 |
| Aug 18, 2026 | 88.14 | 88.27 | 85.23 | 85.46 | 85.46 | -2.94% | 62,686 |
| Aug 17, 2026 | 89.10 | 89.63 | 86.78 | 88.05 | 88.05 | -0.55% | 107,720 |
| Aug 14, 2026 | 85.74 | 90.21 | 83.44 | 88.54 | 88.54 | 4.82% | 117,833 |
| Aug 13, 2026 | 83.77 | 88.50 | 76.29 | 84.47 | 84.47 | -1.18% | 240,384 |
| Aug 12, 2026 | 88.02 | 89.67 | 84.20 | 85.48 | 85.48 | -0.16% | 260,135 |
| Aug 11, 2026 | 84.72 | 86.78 | 84.38 | 85.62 | 85.62 | 1.12% | 113,360 |
| Aug 10, 2026 | 87.58 | 90.09 | 83.82 | 84.67 | 84.67 | -3.83% | 329,651 |
| Aug 7, 2026 | 89.94 | 89.94 | 84.64 | 88.04 | 88.04 | -0.50% | 275,874 |
| Aug 6, 2026 | 86.25 | 90.64 | 85.66 | 88.48 | 88.48 | 1.37% | 181,146 |
| Aug 5, 2026 | 88.75 | 90.80 | 87.28 | 87.28 | 87.28 | -1.33% | 131,165 |
| Aug 4, 2026 | 85.82 | 90.99 | 85.06 | 88.46 | 88.46 | 5.85% | 114,227 |
| 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% | 357,412 |
| Jul 30, 2026 | 79.76 | 83.72 | 78.03 | 83.10 | 83.10 | 6.28% | 341,511 |
| Jul 29, 2026 | 82.49 | 84.07 | 77.55 | 78.19 | 78.19 | -4.92% | 545,077 |