M-tron Industries Inc. (MPTI)
AMEX: MPTI
· Real-Time Price · USD
48.23
2.44 (5.33%)
At close: Sep 10, 2025, 3:59 PM
48.63
0.83%
After-hours: Sep 10, 2025, 04:39 PM EDT
MPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.73 | 46.45 | 44.41 | 45.79 | 45.79 | -0.37% | 19,789 |
| Sep 8, 2025 | 45.46 | 46.03 | 44.74 | 45.96 | 45.96 | 2.32% | 19,117 |
| Sep 5, 2025 | 45.82 | 46.20 | 44.44 | 44.92 | 44.92 | -0.44% | 14,254 |
| Sep 4, 2025 | 44.78 | 45.26 | 44.47 | 45.12 | 45.12 | 2.50% | 19,800 |
| Sep 3, 2025 | 44.52 | 45.38 | 43.46 | 44.02 | 44.02 | -1.12% | 30,337 |
| Sep 2, 2025 | 44.17 | 45.23 | 44.04 | 44.52 | 44.52 | -1.02% | 38,100 |
| Aug 29, 2025 | 45.61 | 45.61 | 44.38 | 44.98 | 44.98 | -0.93% | 13,700 |
| Aug 28, 2025 | 45.13 | 45.78 | 44.42 | 45.40 | 45.40 | 0.89% | 44,523 |
| Aug 27, 2025 | 45.10 | 46.00 | 44.53 | 45.00 | 45.00 | -0.66% | 36,322 |
| Aug 26, 2025 | 44.91 | 45.76 | 44.88 | 45.30 | 45.30 | 0.51% | 30,100 |
| Aug 25, 2025 | 44.20 | 45.70 | 44.20 | 45.07 | 45.07 | 0.36% | 21,545 |
| Aug 22, 2025 | 43.86 | 45.50 | 43.39 | 44.91 | 44.91 | 3.96% | 38,800 |
| Aug 21, 2025 | 43.02 | 43.64 | 42.43 | 43.20 | 43.20 | 1.69% | 21,400 |
| Aug 20, 2025 | 42.42 | 43.02 | 41.00 | 42.48 | 42.48 | 2.16% | 30,800 |
| Aug 19, 2025 | 43.31 | 43.35 | 41.58 | 41.58 | 41.58 | -3.73% | 40,500 |
| Aug 18, 2025 | 41.30 | 43.47 | 41.30 | 43.19 | 43.19 | 4.78% | 56,237 |
| Aug 15, 2025 | 41.87 | 41.87 | 40.15 | 41.22 | 41.22 | -0.82% | 46,200 |
| Aug 14, 2025 | 41.43 | 42.26 | 40.65 | 41.56 | 41.56 | -0.95% | 69,400 |
| 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 |