M-tron Industries Inc. (MPTI)
AMEX: MPTI
· Real-Time Price · USD
54.56
1.06 (1.98%)
At close: Oct 03, 2025, 3:59 PM
55.40
1.54%
After-hours: Oct 03, 2025, 05:59 PM EDT
MPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.35 | 55.25 | 53.35 | 54.22 | 54.22 | 1.35% | 12,986 |
| Oct 2, 2025 | 53.72 | 53.82 | 52.42 | 53.50 | 53.50 | 0.75% | 19,128 |
| Oct 1, 2025 | 54.73 | 54.73 | 53.10 | 53.10 | 53.10 | -4.29% | 22,543 |
| Sep 30, 2025 | 52.90 | 55.52 | 52.90 | 55.48 | 55.48 | 4.48% | 28,221 |
| Sep 29, 2025 | 52.50 | 53.10 | 52.17 | 53.10 | 53.10 | 1.84% | 33,800 |
| Sep 26, 2025 | 51.86 | 52.31 | 51.41 | 52.14 | 52.14 | 0.21% | 15,704 |
| Sep 25, 2025 | 51.08 | 52.20 | 50.43 | 52.03 | 52.03 | 0.15% | 16,900 |
| Sep 24, 2025 | 53.00 | 53.39 | 50.99 | 51.95 | 51.95 | -1.96% | 22,800 |
| Sep 23, 2025 | 53.98 | 54.63 | 52.23 | 52.99 | 52.99 | -1.76% | 28,347 |
| Sep 22, 2025 | 51.43 | 53.94 | 51.43 | 53.94 | 53.94 | 2.70% | 30,502 |
| Sep 19, 2025 | 50.25 | 55.31 | 50.25 | 52.52 | 52.52 | 7.18% | 108,541 |
| Sep 18, 2025 | 48.75 | 49.00 | 48.51 | 49.00 | 49.00 | 0.99% | 22,600 |
| Sep 17, 2025 | 48.55 | 49.00 | 47.88 | 48.52 | 48.52 | -0.43% | 21,100 |
| Sep 16, 2025 | 48.23 | 48.74 | 47.52 | 48.73 | 48.73 | 1.04% | 19,840 |
| Sep 15, 2025 | 47.44 | 48.50 | 47.27 | 48.23 | 48.23 | 1.69% | 14,241 |
| Sep 12, 2025 | 47.76 | 47.80 | 46.16 | 47.43 | 47.43 | -2.06% | 26,700 |
| Sep 11, 2025 | 48.40 | 48.91 | 47.49 | 48.43 | 48.43 | -0.41% | 24,060 |
| Sep 10, 2025 | 45.66 | 48.80 | 45.64 | 48.63 | 48.63 | 6.20% | 64,200 |
| Sep 9, 2025 | 45.73 | 46.45 | 44.41 | 45.79 | 45.79 | -0.37% | 19,800 |
| Sep 8, 2025 | 45.46 | 46.03 | 44.74 | 45.96 | 45.96 | 2.32% | 19,117 |
Page 1 of 38