M-tron Industries, Inc. (MPTI)
NYSEAMERICAN: MPTI · Real-Time Price · USD
93.53
+2.19 (2.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
M-tron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 16, 2026 | 65.50 | 67.50 | 65.50 | 67.00 | 67.00 | 3.32% | 31,388 |
| Mar 13, 2026 | 66.19 | 66.19 | 64.59 | 64.85 | 64.85 | -2.77% | 12,776 |
| Mar 12, 2026 | 63.69 | 66.77 | 63.37 | 66.70 | 66.70 | 4.87% | 24,147 |
| Mar 11, 2026 | 64.79 | 65.40 | 63.29 | 63.60 | 63.60 | -1.81% | 28,141 |
| Mar 10, 2026 | 64.13 | 67.50 | 63.70 | 64.77 | 64.77 | 1.23% | 26,369 |
| 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% | 40,161 |
| Mar 3, 2026 | 65.69 | 66.36 | 63.34 | 65.50 | 65.50 | -0.76% | 27,560 |
| 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% | 21,955 |
| Feb 26, 2026 | 67.25 | 67.25 | 65.15 | 65.78 | 65.78 | -2.43% | 8,874 |
| 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% | 25,353 |
| Feb 23, 2026 | 65.71 | 68.03 | 65.33 | 65.91 | 65.91 | - | 25,973 |
| Feb 20, 2026 | 64.84 | 66.44 | 64.20 | 65.91 | 65.91 | 0.33% | 29,066 |
| 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% | 48,269 |
| Feb 17, 2026 | 61.20 | 63.06 | 60.50 | 61.55 | 61.55 | -0.05% | 53,264 |
| Feb 13, 2026 | 62.50 | 63.23 | 61.41 | 61.58 | 61.58 | -1.16% | 22,449 |
| Feb 12, 2026 | 64.03 | 64.03 | 61.31 | 62.30 | 62.30 | -2.18% | 29,276 |
| 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% | 23,360 |
| 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% | 21,551 |
| Feb 5, 2026 | 61.69 | 63.82 | 61.50 | 62.88 | 62.88 | 0.75% | 34,059 |
| Feb 4, 2026 | 65.43 | 65.90 | 61.55 | 62.41 | 62.41 | -5.09% | 40,690 |
| Feb 3, 2026 | 66.26 | 66.26 | 63.90 | 65.76 | 65.76 | 0.40% | 20,696 |