M-tron Industries Inc. (MPTI)
AMEX: MPTI
· Real-Time Price · USD
41.41
-0.55 (-1.31%)
At close: Aug 14, 2025, 3:59 PM
40.07
-3.24%
Pre-market: Aug 15, 2025, 08:37 AM EDT
MPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.43 | 42.26 | 40.65 | 41.56 | 41.56 | -0.95% | 69,330 |
| Aug 13, 2025 | 42.01 | 43.94 | 40.77 | 41.96 | 41.96 | -10.61% | 142,800 |
| Aug 12, 2025 | 45.50 | 47.23 | 44.77 | 46.94 | 46.94 | 4.08% | 64,155 |
| Aug 11, 2025 | 43.80 | 45.44 | 43.80 | 45.10 | 45.10 | 3.44% | 32,933 |
| Aug 8, 2025 | 45.04 | 45.59 | 43.30 | 43.60 | 43.60 | -3.00% | 49,232 |
| Aug 7, 2025 | 45.88 | 45.90 | 44.94 | 44.95 | 44.95 | -1.21% | 24,412 |
| Aug 6, 2025 | 44.25 | 46.00 | 44.20 | 45.50 | 45.50 | 3.43% | 30,000 |
| Aug 5, 2025 | 44.27 | 45.00 | 43.80 | 43.99 | 43.99 | -0.50% | 36,405 |
| Aug 4, 2025 | 42.51 | 44.26 | 42.51 | 44.21 | 44.21 | 3.51% | 33,118 |
| Aug 1, 2025 | 43.62 | 43.62 | 41.58 | 42.71 | 42.71 | -2.89% | 51,842 |
| Jul 31, 2025 | 44.24 | 45.04 | 43.68 | 43.98 | 43.98 | -1.35% | 43,800 |
| Jul 30, 2025 | 44.70 | 45.80 | 44.01 | 44.58 | 44.58 | 0.54% | 64,910 |
| Jul 29, 2025 | 44.07 | 45.01 | 43.92 | 44.34 | 44.34 | 0.70% | 54,341 |
| Jul 28, 2025 | 43.77 | 44.33 | 43.50 | 44.03 | 44.03 | 0.78% | 34,400 |
| Jul 25, 2025 | 42.15 | 44.58 | 42.15 | 43.69 | 43.69 | 3.95% | 58,144 |
| Jul 24, 2025 | 43.42 | 43.58 | 42.00 | 42.03 | 42.03 | -4.15% | 44,300 |
| Jul 23, 2025 | 41.88 | 43.86 | 41.50 | 43.85 | 43.85 | 5.64% | 61,100 |
| Jul 22, 2025 | 41.42 | 42.06 | 40.87 | 41.51 | 41.51 | -0.17% | 45,600 |
| Jul 21, 2025 | 40.49 | 41.68 | 39.24 | 41.58 | 41.58 | 3.66% | 59,956 |
| Jul 18, 2025 | 41.75 | 42.00 | 40.11 | 40.11 | 40.11 | -2.48% | 51,226 |