NYSEAMERICAN : MPTI
M-tron Industries, Inc. — Price history
Technology · Electronic Components · United States
Last price 66.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 287.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
M-tron Industries, Inc. (MPTI) closed at 66.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.85 | 65.95 | 65.5 | 66.19 | 44,642 | -4.10% |
| 2026-10-29 | 68.59 | 69.62 | 68.59 | 69.02 | 33,982 | -0.56% |
| 2026-10-28 | 69.98 | 69.98 | 68.252 | 69.41 | 156,863 | +0.67% |
| 2026-10-27 | 68.71 | 69.46 | 67.5 | 68.95 | 59,158 | +1.91% |
| 2026-10-26 | 65.63 | 68.46 | 65.63 | 67.66 | 71,403 | +3.76% |
| 2026-10-23 | 65.35 | 66.32 | 64.614 | 65.21 | 52,495 | -0.81% |
| 2026-10-22 | 67.55 | 68.47 | 65.425 | 65.74 | 56,127 | -5.26% |
| 2026-10-21 | 68.05 | 69.56 | 67.05 | 69.39 | 120,989 | +2.42% |
| 2026-10-20 | 67.02 | 68.35 | 65.95 | 67.75 | 92,408 | +0.22% |
| 2026-10-19 | 67.74 | 69.075 | 66.67 | 67.6 | 127,969 | +1.79% |
| 2026-10-16 | 67.59 | 68.475 | 66.175 | 66.41 | 52,346 | -1.59% |
| 2026-10-15 | 65.02 | 67.97 | 64.375 | 67.48 | 94,605 | +1.31% |
| 2026-10-14 | 68.19 | 69.875 | 65.92 | 66.61 | 130,236 | -3.42% |
| 2026-10-13 | 70.13 | 72 | 67.545 | 68.97 | 126,513 | -1.47% |
| 2026-10-12 | 70.04 | 71 | 69.15 | 70 | 57,850 | -0.89% |
| 2026-10-09 | 73.2 | 73.61 | 70.325 | 70.63 | 68,514 | -3.30% |
| 2026-10-08 | 73.3 | 74.71 | 71.05 | 73.04 | 59,717 | -1.68% |
| 2026-10-07 | 75.54 | 75.58 | 73.285 | 74.29 | 58,238 | -2.72% |
| 2026-10-06 | 76.93 | 76.96 | 75.72 | 76.37 | 32,037 | +0.57% |
| 2026-10-05 | 77.58 | 77.58 | 75.82 | 75.94 | 119,660 | -1.52% |
| 2026-10-02 | 78.14 | 78.41 | 76.34 | 77.11 | 30,606 | +0.19% |
| 2026-10-01 | 78.26 | 78.935 | 76.267 | 76.96 | 80,823 | -1.66% |
| 2026-09-30 | 76.33 | 79.425 | 76.1 | 78.26 | 195,095 | +2.85% |
| 2026-09-29 | 76 | 76.73 | 75.02 | 76.09 | 66,250 | +0.86% |
| 2026-09-28 | 74.72 | 75.87 | 73.16 | 75.44 | 74,167 | +1.88% |
| 2026-09-25 | 74.84 | 76 | 73.76 | 74.05 | 67,258 | -0.80% |
| 2026-09-24 | 72.49 | 75.364 | 72.49 | 74.65 | 59,867 | +1.55% |
| 2026-09-23 | 74.11 | 74.25 | 72.54 | 73.51 | 79,343 | -1.05% |
| 2026-09-22 | 74.23 | 76.97 | 73.74 | 74.29 | 94,727 | +0.03% |
| 2026-09-21 | 73.97 | 75.93 | 73.59 | 74.27 | 40,559 | +1.09% |
| 2026-09-18 | 74.96 | 75.99 | 73.27 | 73.47 | 68,943 | -1.94% |
| 2026-09-17 | 77.65 | 78.47 | 74.16 | 74.92 | 67,385 | -1.55% |
| 2026-09-16 | 76.78 | 77.6 | 75.53 | 76.1 | 89,214 | +0.59% |
| 2026-09-15 | 76 | 77.575 | 75.13 | 75.65 | 143,914 | -1.50% |
| 2026-09-14 | 78.21 | 78.21 | 76.07 | 76.8 | 71,284 | -3.38% |
| 2026-09-11 | 78.62 | 81.25 | 77.03 | 79.49 | 68,714 | +3.19% |
| 2026-09-10 | 78.06 | 79.91 | 76.21 | 77.03 | 63,534 | -2.72% |
| 2026-09-09 | 76.24 | 79.5 | 76.24 | 79.18 | 78,602 | +4.10% |
| 2026-09-08 | 74.34 | 77.645 | 74.185 | 76.06 | 85,839 | +2.00% |
| 2026-09-04 | 73 | 75.15 | 71.82 | 74.57 | 69,713 | +2.84% |
| 2026-09-03 | 74.11 | 74.11 | 71.95 | 72.51 | 70,505 | -0.68% |
| 2026-09-02 | 74.8 | 75.88 | 71.88 | 73.01 | 112,118 | -2.48% |
| 2026-09-01 | 75.58 | 75.895 | 74.315 | 74.87 | 81,739 | -1.69% |
| 2026-08-31 | 76.75 | 77.56 | 75.55 | 76.16 | 71,485 | -1.07% |
| 2026-08-28 | 78.04 | 79.595 | 75.76 | 76.98 | 93,590 | -1.62% |
| 2026-08-27 | 79.89 | 82.31 | 77.22 | 78.25 | 93,469 | -1.29% |
| 2026-08-26 | 79.8 | 80.88 | 78.14 | 79.27 | 70,343 | -0.50% |
| 2026-08-25 | 80.1 | 81.205 | 78.52 | 79.67 | 76,354 | +0.80% |
| 2026-08-24 | 80.1 | 80.1 | 78.22 | 79.04 | 134,176 | -2.43% |
| 2026-08-21 | 80.41 | 82.684 | 79.746 | 81.01 | 140,181 | +0.28% |
| 2026-08-20 | 84.14 | 85 | 79.6 | 80.78 | 107,949 | -4.07% |
| 2026-08-19 | 86.16 | 86.16 | 83.57 | 84.21 | 104,807 | -1.46% |
| 2026-08-18 | 88.14 | 88.27 | 85.23 | 85.46 | 62,686 | -2.94% |
| 2026-08-17 | 89.1 | 89.625 | 86.78 | 88.05 | 107,720 | -0.55% |
| 2026-08-14 | 85.74 | 90.21 | 83.44 | 88.54 | 117,833 | +4.82% |
| 2026-08-13 | 83.77 | 88.5 | 76.29 | 84.47 | 240,384 | -1.18% |
| 2026-08-12 | 88.02 | 89.67 | 84.2 | 85.48 | 260,135 | -0.16% |
| 2026-08-11 | 84.72 | 86.78 | 84.38 | 85.62 | 113,360 | +1.12% |
| 2026-08-10 | 87.58 | 90.09 | 83.815 | 84.67 | 329,651 | -3.83% |
| 2026-08-07 | 89.94 | 89.94 | 84.64 | 88.04 | 275,874 | -0.50% |
| 2026-08-06 | 86.25 | 90.64 | 85.66 | 88.48 | 181,146 | +1.37% |
| 2026-08-05 | 88.75 | 90.8 | 87.28 | 87.28 | 131,165 | -1.33% |
| 2026-08-04 | 85.82 | 90.99 | 85.055 | 88.46 | 114,227 | +5.85% |
| 2026-08-03 | 83.14 | 87.87 | 80.84 | 83.57 | 157,363 | +1.44% |
| 2026-07-31 | 83.97 | 84.75 | 80.35 | 82.38 | 357,412 | -0.87% |
| 2026-07-30 | 79.76 | 83.72 | 78.03 | 83.1 | 341,511 | +6.28% |
| 2026-07-29 | 82.49 | 84.07 | 77.55 | 78.19 | 545,077 | -4.92% |
| 2026-07-28 | 84.57 | 84.57 | 77.368 | 82.24 | 373,128 | -3.62% |
| 2026-07-27 | 83.41 | 85.78 | 81.33 | 85.33 | 266,493 | +2.09% |
| 2026-07-24 | 85.54 | 86.05 | 80.6 | 83.58 | 378,447 | -2.23% |
| 2026-07-23 | 79.99 | 87.29 | 79.99 | 85.49 | 225,829 | +6.49% |
| 2026-07-22 | 78.69 | 82.175 | 78.69 | 80.28 | 498,717 | +1.20% |
| 2026-07-21 | 77.61 | 79.78 | 77.085 | 79.33 | 518,920 | +3.52% |
| 2026-07-20 | 76.76 | 79.78 | 76.02 | 76.63 | 274,718 | +0.90% |
| 2026-07-17 | 74.27 | 77.95 | 72.1 | 75.95 | 294,412 | -1.02% |
| 2026-07-16 | 79.02 | 79.02 | 73.88 | 76.73 | 230,812 | -3.47% |
| 2026-07-15 | 84.09 | 84.18 | 78.68 | 79.49 | 192,326 | -4.06% |
| 2026-07-14 | 82.64 | 86.41 | 82.5 | 82.85 | 183,352 | +1.11% |
| 2026-07-13 | 86.71 | 86.77 | 81.17 | 81.94 | 167,675 | -6.71% |
| 2026-07-10 | 89.26 | 89.36 | 84.555 | 87.83 | 221,037 | -1.82% |
| 2026-07-09 | 87.39 | 90.24 | 87.14 | 89.46 | 141,731 | +3.83% |
| 2026-07-08 | 83.73 | 86.925 | 83.73 | 86.16 | 388,851 | -0.47% |
| 2026-07-07 | 89.74 | 89.74 | 81.95 | 86.57 | 144,635 | -4.77% |
| 2026-07-06 | 91.03 | 95 | 90.468 | 90.91 | 108,640 | -0.12% |
| 2026-07-02 | 101.25 | 101.6 | 88.565 | 91.02 | 264,274 | -9.66% |
| 2026-07-01 | 99.99 | 104.85 | 98 | 100.75 | 304,309 | +1.61% |
| 2026-06-30 | 97.81 | 101.5 | 96.87 | 99.15 | 140,725 | +0.09% |
| 2026-06-29 | 93.5 | 99.06 | 89.72 | 99.06 | 181,437 | +5.91% |
| 2026-06-26 | 90.78 | 94.58 | 88.855 | 93.53 | 419,735 | +2.40% |
| 2026-06-25 | 91.46 | 95 | 88.94 | 91.34 | 80,187 | +1.36% |
| 2026-06-24 | 93.46 | 94.74 | 88.9 | 90.11 | 221,525 | -3.31% |
| 2026-06-23 | 93.41 | 97.18 | 91.7 | 93.19 | 267,618 | -2.38% |
| 2026-06-22 | 95.7 | 98.2 | 91 | 95.46 | 218,032 | -0.50% |
| 2026-06-18 | 97.32 | 98.39 | 92.932 | 95.94 | 236,529 | -0.22% |
| 2026-06-17 | 94.86 | 99.443 | 94.38 | 96.15 | 121,943 | +0.48% |
| 2026-06-16 | 99.1 | 99.1 | 93.069 | 95.69 | 220,208 | -3.75% |
| 2026-06-15 | 100.73 | 101.995 | 94.18 | 99.42 | 134,979 | +0.82% |
| 2026-06-12 | 97.3 | 99.795 | 94.58 | 98.61 | 112,786 | +2.35% |
| 2026-06-11 | 94.11 | 102 | 94.11 | 96.35 | 261,339 | +2.64% |
| 2026-06-10 | 92.2 | 95.78 | 91.53 | 93.87 | 154,961 | +0.90% |
| 2026-06-09 | 93 | 96 | 87.57 | 93.03 | 124,507 | +1.38% |
| 2026-06-08 | 88.01 | 92.1 | 86.843 | 91.76 | 64,547 | +3.82% |
| 2026-06-05 | 91.52 | 95 | 87.48 | 88.38 | 120,938 | -4.40% |
| 2026-06-04 | 89.46 | 93.775 | 87.79 | 92.45 | 76,930 | +1.67% |
| 2026-06-03 | 90.78 | 92 | 85.74 | 90.93 | 87,258 | -0.71% |
| 2026-06-02 | 92 | 93.475 | 90.79 | 91.58 | 57,984 | -0.46% |
| 2026-06-01 | 91.8 | 92.905 | 89.36 | 92 | 92,816 | +1.10% |
| 2026-05-29 | 87.15 | 91.282 | 85.5 | 91 | 70,852 | +3.79% |
| 2026-05-28 | 85.72 | 87.75 | 83.783 | 87.68 | 41,209 | +1.95% |
| 2026-05-27 | 85.18 | 86 | 83.935 | 86 | 77,706 | +0.87% |
| 2026-05-26 | 84 | 86.6 | 83.76 | 85.26 | 72,478 | +2.72% |
| 2026-05-22 | 79.88 | 84.43 | 79.57 | 83 | 69,273 | +4.34% |
| 2026-05-21 | 78.62 | 81.11 | 77.72 | 79.55 | 46,907 | +1.22% |
| 2026-05-20 | 77.55 | 80.94 | 77.25 | 78.59 | 80,759 | +2.06% |
| 2026-05-19 | 77 | 77.725 | 73.735 | 77 | 51,938 | -0.65% |
| 2026-05-18 | 79.33 | 80.665 | 75.73 | 77.5 | 61,097 | -2.39% |
| 2026-05-15 | 77.25 | 80.5 | 76 | 79.4 | 72,751 | +0.37% |
| 2026-05-14 | 71.73 | 79.68 | 71.73 | 79.11 | 90,490 | +6.79% |
| 2026-05-13 | 74.04 | 75.705 | 72.92 | 74.08 | 74,911 | -1.23% |
| 2026-05-12 | 77 | 77 | 72.15 | 75 | 65,594 | -2.06% |