M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
63.98
+0.86 (1.36%)
At close: Mar 9, 2026, 4:00 PM EDT
64.93
+0.95 (1.48%)
After-hours: Mar 9, 2026, 8:00 PM EDT
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 66.42 | 68.50 | 65.85 | 67.42 | 67.42 | 2.90% | 33,560 |
| Feb 24, 2026 | 65.91 | 67.00 | 63.28 | 65.52 | 65.52 | -0.59% | 25,345 |
| Feb 23, 2026 | 65.71 | 68.03 | 65.33 | 65.91 | 65.91 | - | 25,971 |
| Feb 20, 2026 | 64.84 | 66.44 | 64.20 | 65.91 | 65.91 | 0.33% | 29,064 |
| Feb 19, 2026 | 62.81 | 65.72 | 62.81 | 65.69 | 65.69 | 3.53% | 23,707 |
| Feb 18, 2026 | 62.17 | 66.44 | 62.17 | 63.45 | 63.45 | 3.09% | 48,251 |
| Feb 17, 2026 | 61.20 | 63.06 | 60.50 | 61.55 | 61.55 | -0.05% | 53,252 |
| Feb 13, 2026 | 62.50 | 63.23 | 61.41 | 61.58 | 61.58 | -1.16% | 22,434 |
| Feb 12, 2026 | 64.03 | 64.03 | 61.31 | 62.30 | 62.30 | -2.18% | 29,274 |
| Feb 11, 2026 | 63.08 | 64.28 | 62.06 | 63.69 | 63.69 | 1.92% | 35,180 |
| Feb 10, 2026 | 64.94 | 65.00 | 61.99 | 62.49 | 62.49 | -3.96% | 23,289 |
| Feb 9, 2026 | 64.88 | 66.26 | 64.20 | 65.07 | 65.07 | 1.07% | 36,751 |
| Feb 6, 2026 | 64.58 | 66.62 | 64.38 | 64.38 | 64.38 | 2.39% | 21,550 |
| Feb 5, 2026 | 61.69 | 63.82 | 61.50 | 62.88 | 62.88 | 0.75% | 34,046 |
| Feb 4, 2026 | 65.43 | 65.90 | 61.55 | 62.41 | 62.41 | -5.09% | 40,586 |
| Feb 3, 2026 | 66.26 | 66.26 | 63.90 | 65.76 | 65.76 | 0.40% | 20,239 |
| Feb 2, 2026 | 65.00 | 67.52 | 62.02 | 65.50 | 65.50 | 0.40% | 26,244 |
| Jan 30, 2026 | 63.53 | 65.64 | 63.34 | 65.24 | 65.24 | 2.69% | 38,812 |
| Jan 29, 2026 | 62.82 | 64.36 | 61.61 | 63.53 | 63.53 | 2.52% | 26,361 |
| Jan 28, 2026 | 61.64 | 64.76 | 61.64 | 61.97 | 61.97 | -0.45% | 33,654 |
| Jan 27, 2026 | 63.06 | 63.13 | 61.70 | 62.25 | 62.25 | -1.69% | 14,536 |
| Jan 26, 2026 | 61.68 | 64.26 | 60.79 | 63.32 | 63.32 | 2.06% | 41,911 |
| Jan 23, 2026 | 64.36 | 64.36 | 61.10 | 62.04 | 62.04 | -3.71% | 18,666 |
| Jan 22, 2026 | 64.64 | 64.83 | 63.68 | 64.43 | 64.43 | - | 32,947 |
| Jan 21, 2026 | 64.98 | 64.98 | 62.38 | 64.43 | 64.43 | 1.13% | 22,386 |
| Jan 20, 2026 | 63.03 | 64.48 | 61.72 | 63.71 | 63.71 | -1.39% | 32,604 |
| Jan 16, 2026 | 63.70 | 64.81 | 63.54 | 64.61 | 64.61 | 1.73% | 23,239 |
| Jan 15, 2026 | 61.30 | 64.77 | 61.26 | 63.51 | 63.51 | 3.27% | 33,987 |
| Jan 14, 2026 | 61.79 | 63.89 | 60.50 | 61.50 | 61.50 | -0.55% | 27,105 |
| Jan 13, 2026 | 65.94 | 65.94 | 61.58 | 61.84 | 61.84 | -4.67% | 42,934 |
| Jan 12, 2026 | 64.63 | 66.54 | 64.20 | 64.87 | 64.87 | 0.19% | 35,246 |
| Jan 9, 2026 | 63.89 | 66.66 | 63.74 | 64.75 | 64.75 | 2.36% | 78,059 |
| Jan 8, 2026 | 58.99 | 65.50 | 58.95 | 63.26 | 63.26 | 8.81% | 147,091 |
| Jan 7, 2026 | 56.70 | 58.93 | 55.59 | 58.14 | 58.14 | -0.39% | 98,564 |
| Jan 6, 2026 | 51.45 | 58.77 | 51.45 | 58.37 | 58.37 | 11.39% | 61,088 |
| Jan 5, 2026 | 52.94 | 53.76 | 51.49 | 52.40 | 52.40 | 0.61% | 32,440 |
| Jan 2, 2026 | 53.70 | 54.66 | 51.31 | 52.08 | 52.08 | -2.14% | 40,564 |
| Dec 31, 2025 | 53.57 | 55.00 | 52.08 | 53.22 | 53.22 | 0.43% | 38,914 |
| Dec 30, 2025 | 51.35 | 55.23 | 51.35 | 52.99 | 52.99 | 4.21% | 74,992 |
| Dec 29, 2025 | 51.00 | 51.31 | 50.37 | 50.85 | 50.85 | -0.68% | 15,626 |
| Dec 26, 2025 | 50.50 | 51.20 | 50.34 | 51.20 | 51.20 | 1.51% | 17,635 |
| Dec 24, 2025 | 50.07 | 50.80 | 50.01 | 50.44 | 50.44 | 1.04% | 13,248 |
| Dec 23, 2025 | 51.08 | 51.19 | 49.67 | 49.92 | 49.92 | -2.94% | 36,152 |
| Dec 22, 2025 | 52.75 | 53.04 | 50.82 | 51.43 | 51.43 | -2.35% | 40,737 |
| Dec 19, 2025 | 53.37 | 54.65 | 52.25 | 52.67 | 52.67 | -1.03% | 18,332 |
| Dec 18, 2025 | 54.24 | 54.28 | 53.10 | 53.22 | 53.22 | -0.95% | 17,120 |
| Dec 17, 2025 | 52.65 | 53.88 | 52.10 | 53.73 | 53.73 | 2.05% | 44,116 |
| Dec 16, 2025 | 52.77 | 53.24 | 51.82 | 52.65 | 52.65 | -1.35% | 26,563 |
| Dec 15, 2025 | 54.25 | 54.25 | 52.58 | 53.37 | 53.37 | -0.98% | 20,853 |
| Dec 12, 2025 | 55.27 | 55.27 | 52.89 | 53.90 | 53.90 | -2.23% | 23,792 |
| Dec 11, 2025 | 54.46 | 56.18 | 54.00 | 55.13 | 55.13 | 4.41% | 99,292 |
| Dec 10, 2025 | 50.51 | 53.42 | 50.06 | 52.80 | 52.80 | 2.42% | 57,596 |
| Dec 9, 2025 | 52.99 | 53.00 | 51.09 | 51.55 | 51.55 | -2.97% | 42,792 |
| Dec 8, 2025 | 51.75 | 53.13 | 51.23 | 53.13 | 53.13 | 3.17% | 31,622 |
| Dec 5, 2025 | 52.42 | 52.50 | 51.13 | 51.50 | 51.50 | 0.14% | 23,385 |
| Dec 4, 2025 | 52.26 | 52.99 | 51.06 | 51.43 | 51.43 | -2.34% | 27,686 |
| Dec 3, 2025 | 50.50 | 52.66 | 50.03 | 52.66 | 52.66 | 4.63% | 31,285 |
| Dec 2, 2025 | 49.50 | 51.26 | 49.50 | 50.33 | 50.33 | -1.28% | 12,373 |
| Dec 1, 2025 | 51.00 | 51.80 | 50.19 | 50.98 | 50.98 | -1.34% | 20,292 |
| Nov 28, 2025 | 51.75 | 51.75 | 51.00 | 51.67 | 51.67 | 0.82% | 7,249 |
| Nov 26, 2025 | 51.44 | 51.75 | 51.08 | 51.25 | 51.25 | -0.81% | 25,533 |
| Nov 25, 2025 | 50.08 | 51.99 | 49.58 | 51.67 | 51.67 | 4.11% | 23,900 |
| Nov 24, 2025 | 49.44 | 50.56 | 49.05 | 49.63 | 49.63 | 1.78% | 35,568 |
| Nov 21, 2025 | 44.11 | 49.60 | 44.11 | 48.76 | 48.76 | 11.73% | 98,943 |
| Nov 20, 2025 | 46.38 | 47.53 | 43.55 | 43.64 | 43.64 | -5.13% | 53,364 |
| Nov 19, 2025 | 47.64 | 47.64 | 45.26 | 46.00 | 46.00 | -2.40% | 28,465 |
| Nov 18, 2025 | 49.23 | 49.23 | 45.24 | 47.13 | 47.13 | -4.27% | 42,245 |
| Nov 17, 2025 | 51.36 | 51.36 | 49.21 | 49.23 | 49.23 | -3.26% | 42,276 |
| Nov 14, 2025 | 50.19 | 53.14 | 50.00 | 50.89 | 50.89 | -0.22% | 25,290 |
| Nov 13, 2025 | 51.90 | 52.62 | 48.44 | 51.00 | 51.00 | -4.58% | 54,906 |
| Nov 12, 2025 | 54.19 | 55.31 | 53.00 | 53.45 | 53.45 | -1.37% | 20,046 |
| Nov 11, 2025 | 54.94 | 54.99 | 53.85 | 54.19 | 54.19 | -0.46% | 9,515 |
| Nov 10, 2025 | 54.03 | 55.28 | 53.50 | 54.44 | 54.44 | 2.70% | 12,390 |
| Nov 7, 2025 | 52.37 | 54.02 | 51.47 | 53.01 | 53.01 | -0.28% | 31,132 |
| Nov 6, 2025 | 52.88 | 53.38 | 52.29 | 53.16 | 53.16 | 0.30% | 16,638 |
| Nov 5, 2025 | 53.52 | 54.00 | 51.86 | 53.00 | 53.00 | -2.91% | 31,599 |
| Nov 4, 2025 | 54.72 | 55.50 | 51.78 | 54.59 | 54.59 | -2.15% | 28,314 |
| Nov 3, 2025 | 54.57 | 56.64 | 50.26 | 55.79 | 55.79 | 1.22% | 42,806 |
| Oct 31, 2025 | 55.42 | 55.98 | 52.00 | 55.12 | 55.12 | -0.47% | 19,831 |
| Oct 30, 2025 | 55.51 | 55.58 | 53.98 | 55.38 | 55.38 | -1.90% | 17,088 |
| Oct 29, 2025 | 54.00 | 60.39 | 53.36 | 56.45 | 56.45 | 4.54% | 58,333 |
| Oct 28, 2025 | 53.78 | 54.00 | 52.96 | 54.00 | 54.00 | 0.19% | 38,035 |
| Oct 27, 2025 | 54.91 | 55.61 | 53.19 | 53.90 | 53.90 | -1.46% | 43,731 |
| Oct 24, 2025 | 54.92 | 55.00 | 54.00 | 54.70 | 54.70 | -0.40% | 35,894 |
| Oct 23, 2025 | 54.00 | 54.99 | 53.85 | 54.92 | 54.92 | 1.27% | 30,937 |
| Oct 22, 2025 | 53.37 | 54.24 | 51.03 | 54.23 | 54.23 | 1.92% | 23,136 |
| Oct 21, 2025 | 54.23 | 54.80 | 52.72 | 53.21 | 53.21 | -2.69% | 14,261 |
| Oct 20, 2025 | 55.16 | 55.16 | 53.63 | 54.68 | 54.68 | 0.16% | 16,088 |
| Oct 17, 2025 | 55.53 | 55.53 | 52.35 | 54.59 | 54.59 | -2.20% | 20,481 |
| Oct 16, 2025 | 56.09 | 56.89 | 55.81 | 55.82 | 55.82 | -1.71% | 10,474 |
| Oct 15, 2025 | 56.05 | 56.99 | 55.53 | 56.79 | 56.79 | 3.05% | 11,870 |
| Oct 14, 2025 | 53.55 | 55.76 | 53.50 | 55.11 | 55.11 | 1.75% | 15,744 |