M-tron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	85.54	86.05	80.60	83.58	83.58	-2.23%	378,446
Jul 23, 2026	79.99	87.29	79.99	85.49	85.49	6.49%	224,779
Jul 22, 2026	78.69	82.18	78.69	80.28	80.28	1.20%	498,228
Jul 21, 2026	77.61	79.78	77.09	79.33	79.33	3.52%	518,915
Jul 20, 2026	76.76	79.78	76.02	76.63	76.63	0.90%	274,716
Jul 17, 2026	74.27	77.95	72.10	75.95	75.95	-1.02%	293,206
Jul 16, 2026	79.02	79.02	73.88	76.73	76.73	-3.47%	230,811
Jul 15, 2026	84.09	84.18	78.68	79.49	79.49	-4.06%	192,325
Jul 14, 2026	82.64	86.41	82.50	82.85	82.85	1.11%	180,263
Jul 13, 2026	86.71	86.77	81.17	81.94	81.94	-6.71%	167,469
Jul 10, 2026	89.26	89.36	84.56	87.83	87.83	-1.82%	221,037
Jul 9, 2026	87.39	90.24	87.14	89.46	89.46	3.83%	141,731
Jul 8, 2026	83.73	86.93	83.73	86.16	86.16	-0.47%	388,851
Jul 7, 2026	89.74	89.74	81.95	86.57	86.57	-4.77%	144,572
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