M-tron Industries, Inc.MPTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $65.00 | $67.52 | $62.02 | $65.44 | 24,828 |
| 1/30/2026 | $63.53 | $65.64 | $63.34 | $65.24 | 38,859 |
| 1/29/2026 | $62.82 | $64.36 | $61.61 | $63.53 | 26,547 |
| 1/28/2026 | $61.64 | $64.76 | $61.64 | $61.97 | 33,792 |
| 1/27/2026 | $63.06 | $63.13 | $61.70 | $62.25 | 14,600 |
| 1/26/2026 | $61.68 | $64.26 | $60.79 | $63.32 | 41,942 |
| 1/23/2026 | $64.36 | $64.36 | $61.10 | $62.04 | 18,700 |
| 1/22/2026 | $64.64 | $64.83 | $63.68 | $64.43 | 32,948 |
| 1/21/2026 | $64.98 | $64.98 | $62.38 | $64.43 | 22,429 |
| 1/20/2026 | $63.03 | $64.48 | $61.72 | $63.71 | 32,606 |
| 1/16/2026 | $63.70 | $64.81 | $63.54 | $64.61 | 23,326 |
| 1/15/2026 | $61.30 | $64.77 | $61.26 | $63.51 | 34,001 |
| 1/14/2026 | $61.79 | $63.89 | $60.50 | $61.50 | 27,140 |
| 1/13/2026 | $65.94 | $65.94 | $61.58 | $61.84 | 42,934 |
| 1/12/2026 | $64.63 | $66.54 | $64.20 | $64.87 | 35,300 |
| 1/9/2026 | $63.89 | $66.66 | $63.74 | $64.75 | 78,100 |
| 1/8/2026 | $58.99 | $65.50 | $58.95 | $63.26 | 148,820 |
| 1/7/2026 | $56.70 | $58.93 | $55.59 | $58.14 | 99,700 |
| 1/6/2026 | $51.45 | $58.77 | $51.45 | $58.37 | 63,774 |
| 1/5/2026 | $52.94 | $53.76 | $51.49 | $52.40 | 32,628 |
| 1/2/2026 | $53.70 | $54.66 | $51.31 | $52.08 | 42,400 |
| 12/31/2025 | $53.57 | $55.00 | $52.08 | $53.22 | 38,914 |
| 12/30/2025 | $51.35 | $55.23 | $51.35 | $52.99 | 75,200 |
| 12/29/2025 | $51.00 | $51.31 | $50.37 | $50.85 | 15,627 |
| 12/26/2025 | $50.50 | $51.20 | $50.34 | $51.20 | 17,706 |
| 12/24/2025 | $50.07 | $50.80 | $50.01 | $50.44 | 13,248 |
| 12/23/2025 | $51.08 | $51.19 | $49.67 | $49.92 | 36,200 |
| 12/22/2025 | $52.75 | $53.04 | $50.82 | $51.43 | 40,937 |
| 12/19/2025 | $53.37 | $54.65 | $52.25 | $52.67 | 18,600 |
| 12/18/2025 | $54.24 | $54.28 | $53.10 | $53.22 | 17,120 |
| 12/17/2025 | $52.65 | $53.88 | $52.10 | $53.73 | 44,116 |
| 12/16/2025 | $52.77 | $53.24 | $51.82 | $52.65 | 26,563 |
| 12/15/2025 | $54.25 | $54.25 | $52.58 | $53.37 | 20,900 |
| 12/12/2025 | $55.27 | $55.27 | $52.89 | $53.90 | 23,800 |
| 12/11/2025 | $54.46 | $56.18 | $54.00 | $55.13 | 99,300 |
| 12/10/2025 | $50.51 | $53.42 | $50.06 | $52.80 | 57,600 |
| 12/9/2025 | $52.99 | $53.00 | $51.09 | $51.55 | 42,800 |
| 12/8/2025 | $51.75 | $53.13 | $51.23 | $53.13 | 31,622 |
| 12/5/2025 | $52.42 | $52.50 | $51.13 | $51.50 | 23,400 |
| 12/4/2025 | $52.26 | $52.99 | $51.06 | $51.43 | 27,700 |
| 12/3/2025 | $50.50 | $52.66 | $50.03 | $52.66 | 31,300 |
| 12/2/2025 | $49.50 | $51.26 | $49.50 | $50.33 | 12,400 |
| 12/1/2025 | $51.00 | $51.80 | $50.19 | $50.98 | 20,300 |
| 11/28/2025 | $51.75 | $51.75 | $51.00 | $51.67 | 7,249 |
| 11/26/2025 | $51.44 | $51.75 | $51.08 | $51.25 | 25,533 |
| 11/25/2025 | $50.08 | $51.99 | $49.58 | $51.67 | 23,900 |
| 11/24/2025 | $49.44 | $50.56 | $49.05 | $49.63 | 35,600 |
| 11/21/2025 | $44.11 | $49.60 | $44.11 | $48.76 | 98,943 |
| 11/20/2025 | $46.38 | $47.53 | $43.55 | $43.64 | 53,400 |
| 11/19/2025 | $47.64 | $47.64 | $45.26 | $46.00 | 28,500 |
| 11/18/2025 | $49.23 | $49.23 | $45.24 | $47.13 | 42,245 |
| 11/17/2025 | $51.36 | $51.36 | $49.21 | $49.23 | 42,300 |
| 11/14/2025 | $50.19 | $53.14 | $50.00 | $50.89 | 25,300 |
| 11/13/2025 | $51.90 | $52.62 | $48.44 | $51.00 | 54,906 |
| 11/12/2025 | $54.19 | $55.31 | $53.00 | $53.45 | 20,046 |
| 11/11/2025 | $54.94 | $54.99 | $53.84 | $54.19 | 9,515 |
| 11/10/2025 | $54.03 | $55.28 | $53.50 | $54.44 | 12,390 |
| 11/7/2025 | $52.37 | $54.02 | $51.47 | $53.01 | 31,132 |
| 11/6/2025 | $52.88 | $53.38 | $52.29 | $53.16 | 16,638 |
| 11/5/2025 | $53.52 | $54.00 | $51.86 | $53.00 | 31,600 |
| 11/4/2025 | $54.72 | $55.50 | $51.78 | $54.59 | 28,314 |