Skip to main content

M-tron Industries, Inc. Common Stock (NY:MPTI)

42.00 +0.41 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.00 42.16 40.70 42.00 68,394 +0.41(+0.99%)
Jun 27, 2025 40.68 42.70 39.95 41.59 376,520 +0.35(+0.85%)
Jun 26, 2025 39.00 41.60 39.00 41.24 82,173 +2.48(+6.40%)
Jun 25, 2025 38.88 39.25 37.60 38.76 90,105 -0.18(-0.46%)
Jun 24, 2025 40.50 41.40 37.84 38.94 120,689 -1.22(-3.04%)
Jun 23, 2025 38.59 40.25 38.59 40.16 98,302 +0.60(+1.52%)
Jun 20, 2025 38.08 40.50 36.38 39.56 145,052 -0.52(-1.30%)
Jun 18, 2025 47.78 48.92 39.25 40.08 249,747 -8.00(-16.64%)
Jun 17, 2025 44.61 48.58 44.61 48.08 49,608 +2.27(+4.96%)
Jun 16, 2025 46.01 47.04 45.01 45.81 39,142 +0.48(+1.06%)
Jun 13, 2025 46.36 48.62 44.02 45.33 63,806 -0.68(-1.48%)
Jun 12, 2025 45.40 47.24 43.30 46.01 51,254 +0.42(+0.92%)
Jun 11, 2025 45.50 46.41 43.69 45.59 33,661 +0.46(+1.02%)
Jun 10, 2025 46.62 46.62 45.11 45.13 32,382 -1.52(-3.26%)
Jun 09, 2025 46.30 48.00 45.15 46.65 18,078 +0.01(+0.02%)
Jun 06, 2025 45.36 47.83 44.05 46.64 33,143 +1.88(+4.20%)
Jun 05, 2025 46.66 46.87 43.19 44.76 75,346 -1.39(-3.01%)
Jun 04, 2025 44.26 46.83 44.26 46.15 19,537 +0.35(+0.76%)
Jun 03, 2025 45.67 46.09 44.93 45.80 19,398 -0.59(-1.27%)
Jun 02, 2025 45.72 47.50 45.12 46.39 21,538 +0.12(+0.26%)
May 30, 2025 47.02 47.10 45.01 46.27 18,380 -0.78(-1.66%)
May 29, 2025 49.00 51.00 46.61 47.05 44,747 -1.02(-2.12%)
May 28, 2025 48.14 50.00 46.50 48.07 40,907 +0.57(+1.20%)
May 27, 2025 47.01 48.54 46.00 47.50 46,465 +1.95(+4.28%)
May 23, 2025 44.21 45.86 44.21 45.55 50,222 +0.51(+1.13%)
May 22, 2025 45.64 46.57 44.21 45.04 38,187 -0.50(-1.10%)
May 21, 2025 46.48 46.80 45.05 45.54 21,485 -1.42(-3.02%)
May 20, 2025 48.75 49.96 46.00 46.96 26,910 -1.47(-3.04%)
May 19, 2025 47.00 50.16 47.00 48.43 58,329 +0.35(+0.73%)
May 16, 2025 47.11 48.99 46.98 48.08 31,856 +0.63(+1.33%)
May 15, 2025 49.75 51.70 46.76 47.45 72,488 -1.55(-3.16%)
May 14, 2025 53.68 53.90 49.00 49.00 115,469 -10.64(-17.84%)
May 13, 2025 56.52 59.84 56.18 59.64 48,884 +2.24(+3.90%)
May 12, 2025 60.00 60.00 56.92 57.40 48,126 +1.07(+1.90%)
May 09, 2025 54.36 57.72 54.36 56.33 32,062 +1.99(+3.66%)
May 08, 2025 55.80 56.24 51.10 54.34 45,610 -1.71(-3.05%)
May 07, 2025 56.73 58.06 55.01 56.05 40,511 -0.87(-1.53%)
May 06, 2025 55.36 57.13 55.17 56.92 22,988 +1.16(+2.08%)
May 05, 2025 58.01 58.01 55.20 55.76 18,151 -2.68(-4.59%)
May 02, 2025 57.99 58.86 56.99 58.44 21,949 +1.13(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.