M-tron Industries Inc. (MPTI)
46.41
1.87 (4.20%)
At close: Apr 01, 2025, 3:07 PM
M-tron Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.84 | 44.82 | 40.53 | 44.54 | 1.50 | 3.49% | 51,785 |
| Mar 28, 2025 | 40.86 | 43.61 | 38.88 | 43.04 | 1.51 | 3.64% | 78,170 |
| Mar 27, 2025 | 42.68 | 45.05 | 40.00 | 41.53 | -1.42 | -3.31% | 108,800 |
| Mar 26, 2025 | 45.49 | 45.49 | 40.00 | 42.95 | -1.64 | -3.68% | 88,628 |
| Mar 25, 2025 | 43.19 | 46.15 | 42.70 | 44.59 | 2.50 | 5.94% | 98,536 |
| Mar 24, 2025 | 38.26 | 43.99 | 36.69 | 42.09 | 4.70 | 12.57% | 216,862 |
| Mar 21, 2025 | 38.13 | 38.53 | 37.39 | 37.39 | -0.61 | -1.61% | 9,400 |
| Mar 20, 2025 | 37.59 | 39.43 | 36.43 | 38.00 | 0.03 | 0.08% | 17,500 |
| Mar 19, 2025 | 37.16 | 38.35 | 37.05 | 37.97 | 1.10 | 2.98% | 27,900 |
| Mar 18, 2025 | 40.51 | 40.51 | 36.87 | 36.87 | -3.56 | -8.81% | 31,689 |
| Mar 17, 2025 | 37.09 | 41.44 | 36.19 | 40.43 | 2.44 | 6.42% | 52,759 |
| Mar 14, 2025 | 36.37 | 37.99 | 36.37 | 37.99 | 1.61 | 4.43% | 17,000 |
| Mar 13, 2025 | 38.06 | 38.65 | 36.22 | 36.38 | -1.68 | -4.41% | 25,147 |
| Mar 12, 2025 | 40.13 | 40.70 | 37.00 | 38.06 | -1.49 | -3.77% | 37,332 |
| Mar 11, 2025 | 39.80 | 40.70 | 36.23 | 39.55 | 0.55 | 1.41% | 30,300 |
| Mar 10, 2025 | 40.70 | 40.74 | 38.54 | 39.00 | -5.71 | -12.77% | 48,245 |
| Mar 7, 2025 | 44.08 | 44.97 | 42.38 | 44.71 | 0.51 | 1.15% | 34,820 |
| Mar 6, 2025 | 42.18 | 44.74 | 41.53 | 44.20 | 0.93 | 2.15% | 53,012 |
| Mar 5, 2025 | 38.63 | 43.84 | 38.40 | 43.27 | 4.90 | 12.77% | 45,700 |
| Mar 4, 2025 | 39.10 | 40.37 | 36.74 | 38.37 | -1.11 | -2.81% | 60,224 |
| Mar 3, 2025 | 39.00 | 41.99 | 39.00 | 39.48 | -0.08 | -0.20% | 70,946 |
| Feb 28, 2025 | 40.00 | 40.60 | 38.68 | 39.56 | -0.60 | -1.49% | 37,610 |
| Feb 27, 2025 | 40.21 | 43.33 | 38.97 | 40.16 | 1.25 | 3.21% | 137,606 |
| Feb 26, 2025 | 38.11 | 40.43 | 36.24 | 38.91 | 1.16 | 3.07% | 77,600 |
| Feb 25, 2025 | 35.41 | 38.10 | 34.50 | 37.75 | 2.75 | 7.86% | 70,490 |
| Feb 24, 2025 | 38.66 | 42.01 | 34.81 | 35.00 | -2.81 | -7.43% | 140,439 |
| Feb 21, 2025 | 44.68 | 44.68 | 36.95 | 37.81 | -8.11 | -17.66% | 218,233 |
| Feb 20, 2025 | 48.11 | 48.11 | 44.29 | 45.92 | -2.69 | -5.53% | 34,100 |
| Feb 19, 2025 | 46.00 | 48.74 | 46.00 | 48.61 | 2.63 | 5.72% | 32,000 |
| Feb 18, 2025 | 49.67 | 49.67 | 43.49 | 45.98 | -4.16 | -8.30% | 117,829 |
| Feb 14, 2025 | 50.80 | 51.00 | 48.77 | 50.14 | -0.36 | -0.71% | 35,700 |
| Feb 13, 2025 | 52.84 | 53.53 | 50.42 | 50.50 | -2.45 | -4.63% | 26,033 |
| Feb 12, 2025 | 53.20 | 54.94 | 52.23 | 52.95 | 0.10 | 0.19% | 14,734 |
| Feb 11, 2025 | 51.32 | 53.71 | 50.80 | 52.85 | -0.59 | -1.10% | 23,900 |
| Feb 10, 2025 | 55.27 | 55.50 | 52.75 | 53.44 | -1.32 | -2.41% | 29,200 |
| Feb 7, 2025 | 57.14 | 57.14 | 54.51 | 54.76 | -2.42 | -4.23% | 13,900 |
| Feb 6, 2025 | 56.30 | 57.49 | 55.76 | 57.18 | 0.85 | 1.51% | 16,005 |
| Feb 5, 2025 | 57.95 | 59.65 | 55.40 | 56.33 | -0.03 | -0.05% | 14,909 |
| Feb 4, 2025 | 56.00 | 56.36 | 53.30 | 56.36 | 0.37 | 0.66% | 21,139 |
| Feb 3, 2025 | 56.83 | 58.74 | 53.34 | 55.99 | -2.91 | -4.94% | 31,300 |
| Jan 31, 2025 | 58.58 | 59.94 | 57.44 | 58.90 | 0.84 | 1.45% | 29,100 |
| Jan 30, 2025 | 58.25 | 59.97 | 56.58 | 58.06 | 0.53 | 0.92% | 18,319 |
| Jan 29, 2025 | 56.74 | 59.06 | 56.74 | 57.53 | 1.87 | 3.36% | 16,200 |
| Jan 28, 2025 | 56.40 | 56.88 | 55.00 | 55.66 | -1.30 | -2.28% | 21,436 |
| Jan 27, 2025 | 55.50 | 57.50 | 53.19 | 56.96 | -1.92 | -3.26% | 42,700 |
| Jan 24, 2025 | 58.91 | 59.46 | 57.42 | 58.88 | 0.09 | 0.15% | 23,600 |
| Jan 23, 2025 | 59.12 | 60.79 | 58.79 | 58.79 | -0.50 | -0.84% | 19,104 |
| Jan 22, 2025 | 58.18 | 61.91 | 58.00 | 59.29 | 1.29 | 2.22% | 38,405 |
| Jan 21, 2025 | 55.72 | 61.79 | 55.20 | 58.00 | 2.58 | 4.66% | 68,309 |
| Jan 17, 2025 | 53.51 | 55.45 | 52.91 | 55.42 | 1.91 | 3.57% | 29,100 |