M-tron Industries, Inc. (MPTI)

M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	69.50	69.60	66.56	66.83	66.83	-3.44%	73,136
Apr 2, 2026	70.51	71.65	67.12	69.21	69.21	-4.02%	94,141
Apr 1, 2026	67.82	73.70	67.63	72.11	72.11	7.87%	92,164
Mar 31, 2026	66.62	68.36	65.33	66.85	66.85	1.00%	60,813
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%	284,738
Mar 26, 2026	76.76	79.58	72.00	72.15	72.15	-6.37%	160,149
Mar 25, 2026	70.28	77.20	69.80	77.06	77.06	20.61%	485,498
Mar 24, 2026	59.06	63.89	59.06	63.89	63.89	7.54%	140,729
Mar 23, 2026	61.04	61.18	59.21	59.41	59.41	-0.69%	140,638
Mar 20, 2026	61.93	62.67	59.50	59.82	59.82	-3.67%	224,662
Mar 19, 2026	59.87	62.54	58.03	62.10	62.10	2.64%	69,459
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%	24,755

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.