MPTI
M-tron Industries, Inc.
stockNYSEAMERICAN
At CloseOct 2, 2026 3:59:54 PM EDT
76.75USD-0.273%(-0.21)31,096
Pre-marketOct 2, 2026 9:24:30 AM EDT
77.20USD+0.312%(+0.24)
MPTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 78.14 | 78.41 | 76.34 | 77.11 | +0.195% | 31,096 | 0.000% |
| 2026-10-01 | 78.26 | 78.94 | 76.27 | 76.96 | -1.661% | 80,837 | +0.195% |
| 2026-09-30 | 76.33 | 79.42 | 76.10 | 78.26 | +2.852% | 195,123 | -1.469% |
| 2026-09-29 | 76.00 | 76.73 | 75.02 | 76.09 | +0.862% | 66,250 | +1.341% |
| 2026-09-28 | 74.72 | 75.87 | 73.16 | 75.44 | +1.877% | 74,167 | +2.214% |
| 2026-09-25 | 74.84 | 76.00 | 73.76 | 74.05 | -0.804% | 67,258 | +4.132% |
| 2026-09-24 | 72.49 | 75.36 | 72.49 | 74.65 | +1.551% | 59,868 | +3.295% |
| 2026-09-23 | 74.11 | 74.25 | 72.54 | 73.51 | -1.050% | 79,343 | +4.897% |
| 2026-09-22 | 74.23 | 76.97 | 73.74 | 74.29 | +0.027% | 94,728 | +3.796% |
| 2026-09-21 | 73.97 | 75.93 | 73.59 | 74.27 | +1.089% | 40,560 | +3.824% |
| 2026-09-18 | 74.96 | 75.99 | 73.27 | 73.47 | -1.935% | 68,944 | +4.954% |
| 2026-09-17 | 77.65 | 78.47 | 74.16 | 74.92 | -1.551% | 67,386 | +2.923% |
| 2026-09-16 | 76.78 | 77.60 | 75.53 | 76.10 | +0.595% | 89,214 | +1.327% |
| 2026-09-15 | 76.00 | 77.58 | 75.13 | 75.65 | -1.497% | 143,915 | +1.930% |
| 2026-09-14 | 78.21 | 78.21 | 76.07 | 76.80 | -3.384% | 71,284 | +0.404% |
| 2026-09-11 | 78.62 | 81.25 | 77.03 | 79.49 | +3.194% | 68,715 | -2.994% |
| 2026-09-10 | 78.06 | 79.91 | 76.21 | 77.03 | -2.715% | 63,535 | +0.104% |
| 2026-09-09 | 76.24 | 79.50 | 76.24 | 79.18 | +4.102% | 78,602 | -2.614% |
| 2026-09-08 | 74.34 | 77.64 | 74.19 | 76.06 | +1.998% | 85,840 | +1.380% |
| 2026-09-04 | 73.00 | 75.15 | 71.82 | 74.57 | +2.841% | 69,713 | +3.406% |
| 2026-09-03 | 74.11 | 74.11 | 71.95 | 72.51 | -0.685% | 70,505 | +6.344% |
| 2026-09-02 | 74.80 | 75.88 | 71.88 | 73.01 | -2.484% | 112,119 | +5.616% |
| 2026-09-01 | 75.58 | 75.89 | 74.31 | 74.87 | -1.694% | 81,740 | +2.992% |
| 2026-08-31 | 76.75 | 77.56 | 75.55 | 76.16 | -1.065% | 71,486 | +1.247% |
| 2026-08-28 | 78.04 | 79.59 | 75.76 | 76.98 | -1.623% | 93,591 | +0.169% |
| 2026-08-27 | 79.89 | 82.31 | 77.22 | 78.25 | -1.287% | 93,469 | -1.457% |
| 2026-08-26 | 79.80 | 80.88 | 78.14 | 79.27 | -0.502% | 70,344 | -2.725% |
| 2026-08-25 | 80.10 | 81.20 | 78.52 | 79.67 | +0.797% | 76,355 | -3.213% |
| 2026-08-24 | 80.10 | 80.10 | 78.22 | 79.04 | -2.432% | 134,177 | -2.442% |
| 2026-08-21 | 80.41 | 82.68 | 79.75 | 81.01 | +0.285% | 140,182 | -4.814% |
| 2026-08-20 | 84.14 | 85.00 | 79.60 | 80.78 | -4.073% | 107,950 | -4.543% |
| 2026-08-19 | 86.16 | 86.16 | 83.57 | 84.21 | -1.463% | 104,807 | -8.431% |
| 2026-08-18 | 88.14 | 88.27 | 85.23 | 85.46 | -2.942% | 62,686 | -9.771% |
| 2026-08-17 | 89.10 | 89.63 | 86.78 | 88.05 | -0.553% | 107,720 | -12.425% |
| 2026-08-14 | 85.74 | 90.21 | 83.44 | 88.54 | +4.818% | 117,833 | -12.909% |
| 2026-08-13 | 83.77 | 88.50 | 76.29 | 84.47 | -1.182% | 240,385 | -8.713% |
| 2026-08-12 | 88.02 | 89.67 | 84.20 | 85.48 | -0.164% | 260,135 | -9.792% |
| 2026-08-11 | 84.72 | 86.78 | 84.38 | 85.62 | +1.122% | 113,361 | -9.939% |
| 2026-08-10 | 87.58 | 90.09 | 83.81 | 84.67 | -3.828% | 329,652 | -8.929% |
| 2026-08-07 | 89.94 | 89.94 | 84.64 | 88.04 | -0.497% | 275,875 | -12.415% |
| 2026-08-06 | 86.25 | 90.64 | 85.66 | 88.48 | +1.375% | 181,147 | -12.850% |
| 2026-08-05 | 88.75 | 90.80 | 87.28 | 87.28 | -1.334% | 131,165 | -11.652% |
| 2026-08-04 | 85.82 | 90.99 | 85.06 | 88.46 | +5.851% | 114,227 | -12.831% |
| 2026-08-03 | 83.14 | 87.87 | 80.84 | 83.57 | +1.445% | 157,364 | -7.730% |
| 2026-07-31 | 83.97 | 84.75 | 80.35 | 82.38 | -0.866% | 357,413 | -6.397% |
| 2026-07-30 | 79.76 | 83.72 | 78.03 | 83.10 | +6.280% | 341,512 | -7.208% |
| 2026-07-29 | 82.49 | 84.07 | 77.55 | 78.19 | -4.925% | 545,078 | -1.381% |
| 2026-07-28 | 84.57 | 84.57 | 77.37 | 82.24 | -3.621% | 373,129 | -6.238% |
| 2026-07-27 | 83.41 | 85.78 | 81.33 | 85.33 | +2.094% | 266,494 | -9.633% |
| 2026-07-24 | 85.54 | 86.05 | 80.60 | 83.58 | -2.234% | 378,448 | -7.741% |
| 2026-07-23 | 79.99 | 87.29 | 79.99 | 85.49 | +6.490% | 225,829 | -9.802% |
| 2026-07-22 | 78.69 | 82.17 | 78.69 | 80.28 | +1.198% | 498,718 | -3.949% |
| 2026-07-21 | 77.61 | 79.78 | 77.08 | 79.33 | +3.523% | 518,921 | -2.798% |
| 2026-07-20 | 76.76 | 79.78 | 76.02 | 76.63 | +0.895% | 274,718 | +0.626% |
| 2026-07-17 | 74.27 | 77.95 | 72.10 | 75.95 | -1.017% | 294,413 | +1.527% |
| 2026-07-16 | 79.02 | 79.02 | 73.88 | 76.73 | -3.472% | 230,812 | +0.495% |
| 2026-07-15 | 84.09 | 84.18 | 78.68 | 79.49 | -4.056% | 192,326 | -2.994% |
| 2026-07-14 | 82.64 | 86.41 | 82.50 | 82.85 | +1.111% | 183,353 | -6.928% |
| 2026-07-13 | 86.71 | 86.77 | 81.17 | 81.94 | -6.706% | 167,676 | -5.895% |
| 2026-07-10 | 89.26 | 89.36 | 84.56 | 87.83 | -1.822% | 220,987 | -12.205% |
| 2026-07-09 | 87.39 | 90.24 | 87.14 | 89.46 | +3.830% | 141,731 | -13.805% |
| 2026-07-08 | 83.73 | 86.92 | 83.73 | 86.16 | -0.474% | 388,851 | -10.504% |
| 2026-07-07 | 89.74 | 89.74 | 81.95 | 86.57 | -4.774% | 144,635 | -10.928% |
| 2026-07-06 | 91.03 | 95.00 | 90.47 | 90.91 | -0.121% | 108,641 | -15.180% |
| 2026-07-02 | 101.25 | 101.60 | 88.56 | 91.02 | -9.658% | 264,274 | -15.282% |
| 2026-07-01 | 99.99 | 104.85 | 98.00 | 100.75 | +1.614% | 304,070 | -23.464% |
| 2026-06-30 | 97.81 | 101.50 | 96.87 | 99.15 | +0.091% | 140,725 | -22.229% |
| 2026-06-29 | 93.50 | 99.06 | 89.72 | 99.06 | +5.913% | 181,437 | -22.158% |
| 2026-06-26 | 90.78 | 94.58 | 88.86 | 93.53 | +2.398% | 419,735 | -17.556% |
| 2026-06-25 | 91.46 | 95.00 | 88.94 | 91.34 | +1.365% | 80,188 | -15.579% |
| 2026-06-24 | 93.46 | 94.74 | 88.90 | 90.11 | -3.305% | 221,524 | -14.427% |
| 2026-06-23 | 93.41 | 97.18 | 91.70 | 93.19 | -2.378% | 267,618 | -17.255% |
| 2026-06-22 | 95.70 | 98.20 | 91.00 | 95.46 | -0.500% | 218,033 | -19.223% |
| 2026-06-18 | 97.32 | 98.39 | 92.93 | 95.94 | -0.218% | 236,529 | -19.627% |
| 2026-06-17 | 94.86 | 99.44 | 94.38 | 96.15 | +0.481% | 121,943 | -19.802% |
| 2026-06-16 | 99.10 | 99.10 | 93.07 | 95.69 | -3.752% | 220,208 | -19.417% |
| 2026-06-15 | 100.73 | 102.00 | 94.18 | 99.42 | +0.821% | 134,980 | -22.440% |
| 2026-06-12 | 97.30 | 99.80 | 94.58 | 98.61 | +2.346% | 112,786 | -21.803% |
| 2026-06-11 | 94.11 | 102.00 | 94.11 | 96.35 | +2.642% | 261,340 | -19.969% |
| 2026-06-10 | 92.20 | 95.78 | 91.53 | 93.87 | +0.903% | 154,962 | -17.854% |
| 2026-06-09 | 93.00 | 96.00 | 87.57 | 93.03 | +1.384% | 124,508 | -17.113% |
| 2026-06-08 | 88.01 | 92.10 | 86.84 | 91.76 | +3.824% | 64,549 | -15.966% |
| 2026-06-05 | 91.52 | 95.00 | 87.48 | 88.38 | -4.402% | 120,939 | -12.752% |
| 2026-06-04 | 89.46 | 93.78 | 87.79 | 92.45 | +1.672% | 76,930 | -16.593% |
| 2026-06-03 | 90.78 | 92.00 | 85.74 | 90.93 | -0.710% | 87,258 | -15.199% |
| 2026-06-02 | 92.00 | 93.47 | 90.79 | 91.58 | -0.457% | 57,984 | -15.800% |
| 2026-06-01 | 91.80 | 92.91 | 89.36 | 92.00 | +1.099% | 92,816 | -16.185% |
| 2026-05-29 | 87.15 | 91.28 | 85.50 | 91.00 | +3.786% | 70,852 | -15.264% |
| 2026-05-28 | 85.72 | 87.75 | 83.78 | 87.68 | +1.953% | 41,210 | -12.055% |
| 2026-05-27 | 85.18 | 86.00 | 83.94 | 86.00 | +0.868% | 77,706 | -10.337% |
| 2026-05-26 | 84.00 | 86.60 | 83.76 | 85.26 | +2.723% | 72,479 | -9.559% |
| 2026-05-22 | 79.88 | 84.43 | 79.57 | 83.00 | +4.337% | 69,274 | -7.096% |
| 2026-05-21 | 78.62 | 81.11 | 77.72 | 79.55 | +1.222% | 46,902 | -3.067% |
| 2026-05-20 | 77.55 | 80.94 | 77.25 | 78.59 | +2.065% | 80,760 | -1.883% |
| 2026-05-19 | 77.00 | 77.72 | 73.73 | 77.00 | -0.645% | 51,938 | +0.143% |
| 2026-05-18 | 79.33 | 80.67 | 75.73 | 77.50 | -2.393% | 61,098 | -0.503% |
| 2026-05-15 | 77.25 | 80.50 | 76.00 | 79.40 | +0.367% | 72,752 | -2.884% |
| 2026-05-14 | 71.73 | 79.68 | 71.73 | 79.11 | +6.790% | 90,491 | -2.528% |
| 2026-05-13 | 74.04 | 75.70 | 72.92 | 74.08 | -1.227% | 74,911 | +4.090% |
| 2026-05-12 | 77.00 | 77.00 | 72.15 | 75.00 | -2.063% | 65,595 | +2.813% |
| 2026-05-11 | 80.01 | 82.00 | 76.30 | 76.58 | -5.690% | 73,476 | +0.692% |
| 2026-05-08 | 77.26 | 87.23 | 76.89 | 81.20 | +5.922% | 166,817 | -5.037% |
| 2026-05-07 | 73.22 | 77.77 | 73.22 | 76.66 | +4.698% | 73,930 | +0.587% |
| 2026-05-06 | 71.28 | 74.17 | 70.50 | 73.22 | +4.750% | 46,659 | +5.313% |
| 2026-05-05 | 72.02 | 72.64 | 69.90 | 69.90 | -1.674% | 60,491 | +10.315% |
| 2026-05-04 | 67.34 | 71.11 | 66.95 | 71.09 | +5.443% | 71,226 | +8.468% |
| 2026-05-01 | 67.44 | 68.50 | 64.25 | 67.42 | +0.958% | 63,445 | +14.373% |
| 2026-04-30 | 63.49 | 66.94 | 63.49 | 66.78 | +5.315% | 73,251 | +15.469% |
| 2026-04-29 | 63.37 | 64.22 | 62.65 | 63.41 | +0.063% | 63,794 | +21.605% |
| 2026-04-28 | 62.24 | 63.55 | 62.09 | 63.37 | +1.816% | 107,436 | +21.682% |
| 2026-04-27 | 62.50 | 65.44 | 61.90 | 62.24 | -1.830% | 143,896 | +23.891% |
| 2026-04-24 | 61.45 | 63.45 | 59.90 | 63.40 | +3.476% | 71,702 | +21.625% |
| 2026-04-23 | 63.40 | 63.40 | 60.21 | 61.27 | -3.360% | 66,531 | +25.853% |
| 2026-04-22 | 63.50 | 64.21 | 62.03 | 63.40 | +0.635% | 82,619 | +21.625% |
| 2026-04-21 | 66.00 | 67.30 | 62.51 | 63.00 | -4.299% | 117,220 | +22.397% |
| 2026-04-20 | 66.63 | 67.22 | 65.77 | 65.83 | -1.393% | 85,443 | +17.135% |
| 2026-04-17 | 66.51 | 67.80 | 65.77 | 66.76 | +1.737% | 55,773 | +15.503% |
| 2026-04-16 | 65.66 | 66.03 | 65.11 | 65.62 | -0.576% | 46,662 | +17.510% |
| 2026-04-15 | 67.41 | 67.41 | 64.57 | 66.00 | -2.164% | 66,860 | +16.833% |
| 2026-04-14 | 67.75 | 69.89 | 66.88 | 67.46 | -0.940% | 122,552 | +14.305% |
| 2026-04-13 | 66.76 | 68.98 | 66.00 | 68.10 | +0.799% | 54,790 | +13.231% |
| 2026-04-10 | 68.26 | 68.26 | 66.10 | 67.56 | -1.025% | 78,032 | +14.136% |
| 2026-04-09 | 67.52 | 68.57 | 66.61 | 68.26 | +0.015% | 60,258 | +12.965% |
| 2026-04-08 | 67.84 | 69.00 | 66.46 | 68.25 | +2.895% | 98,264 | +12.982% |
| 2026-04-07 | 65.66 | 67.95 | 65.51 | 66.33 | -0.748% | 80,546 | +16.252% |
| 2026-04-06 | 69.50 | 69.60 | 66.56 | 66.83 | -3.439% | 73,137 | +15.382% |
| 2026-04-02 | 70.51 | 71.65 | 67.12 | 69.21 | -4.022% | 94,141 | +11.415% |
| 2026-04-01 | 67.82 | 73.70 | 67.63 | 72.11 | +7.868% | 92,164 | +6.934% |
| 2026-03-31 | 66.62 | 68.36 | 65.33 | 66.85 | +0.997% | 60,813 | +15.348% |
| 2026-03-30 | 68.76 | 68.76 | 64.69 | 66.19 | -4.114% | 174,985 | +16.498% |
| 2026-03-27 | 72.14 | 72.14 | 66.83 | 69.03 | -4.324% | 284,739 | +11.705% |
| 2026-03-26 | 76.76 | 79.58 | 72.00 | 72.15 | -6.372% | 160,150 | +6.875% |
| 2026-03-25 | 70.28 | 77.20 | 69.80 | 77.06 | +20.614% | 485,498 | +0.065% |
| 2026-03-24 | 59.06 | 63.89 | 59.06 | 63.89 | +7.541% | 140,729 | +20.692% |
| 2026-03-23 | 61.04 | 61.18 | 59.21 | 59.41 | -0.685% | 140,638 | +29.793% |
| 2026-03-20 | 61.93 | 62.67 | 59.50 | 59.82 | -3.671% | 224,670 | +28.903% |
| 2026-03-19 | 59.87 | 62.54 | 58.03 | 62.10 | +2.645% | 69,459 | +24.171% |
| 2026-03-18 | 60.34 | 61.46 | 58.22 | 60.50 | -5.616% | 66,503 | +27.455% |
| 2026-03-17 | 66.89 | 66.89 | 63.45 | 64.10 | -4.328% | 24,755 | +20.296% |
| 2026-03-16 | 65.50 | 67.50 | 65.50 | 67.00 | +3.315% | 31,388 | +15.090% |
| 2026-03-13 | 66.19 | 66.19 | 64.59 | 64.85 | -2.774% | 12,777 | +18.905% |
| 2026-03-12 | 63.69 | 66.77 | 63.37 | 66.70 | +4.874% | 24,148 | +15.607% |
| 2026-03-11 | 64.79 | 65.40 | 63.29 | 63.60 | -1.806% | 28,141 | +21.242% |
| 2026-03-10 | 64.13 | 67.50 | 63.70 | 64.77 | +1.235% | 26,369 | +19.052% |
| 2026-03-09 | 62.47 | 65.02 | 62.23 | 63.98 | +1.362% | 40,559 | +20.522% |
| 2026-03-06 | 62.00 | 64.80 | 61.42 | 63.12 | +0.190% | 60,742 | +22.164% |
| 2026-03-05 | 66.16 | 66.90 | 62.85 | 63.00 | -5.858% | 26,309 | +22.397% |
| 2026-03-04 | 64.92 | 68.50 | 64.92 | 66.92 | +2.168% | 40,161 | +15.227% |
| 2026-03-03 | 65.69 | 66.36 | 63.34 | 65.50 | -0.758% | 27,560 | +17.725% |
| 2026-03-02 | 63.00 | 66.96 | 62.92 | 66.00 | +4.282% | 46,574 | +16.833% |
| 2026-02-27 | 66.47 | 66.47 | 63.29 | 63.29 | -3.785% | 21,956 | +21.836% |
| 2026-02-26 | 67.25 | 67.25 | 65.15 | 65.78 | -2.433% | 8,874 | +17.224% |
| 2026-02-25 | 66.42 | 68.50 | 65.85 | 67.42 | +2.900% | 33,561 | +14.373% |
| 2026-02-24 | 65.91 | 67.00 | 63.28 | 65.52 | -0.592% | 25,354 | +17.689% |
| 2026-02-23 | 65.71 | 68.03 | 65.33 | 65.91 | 0.000% | 25,974 | +16.993% |
| 2026-02-20 | 64.84 | 66.44 | 64.19 | 65.91 | +0.335% | 29,066 | +16.993% |
| 2026-02-19 | 62.81 | 65.72 | 62.81 | 65.69 | +3.530% | 23,707 | +17.385% |
| 2026-02-18 | 62.17 | 66.44 | 62.17 | 63.45 | +3.087% | 48,269 | +21.529% |
| 2026-02-17 | 61.20 | 63.06 | 60.50 | 61.55 | -0.049% | 53,264 | +25.280% |
| 2026-02-13 | 62.50 | 63.23 | 61.41 | 61.58 | -1.156% | 22,449 | +25.219% |
| 2026-02-12 | 64.03 | 64.03 | 61.31 | 62.30 | -2.182% | 29,276 | +23.772% |
| 2026-02-11 | 63.08 | 64.28 | 62.06 | 63.69 | +1.920% | 35,180 | +21.071% |
| 2026-02-10 | 64.94 | 65.00 | 61.99 | 62.49 | -3.965% | 23,360 | +23.396% |
| 2026-02-09 | 64.88 | 66.26 | 64.19 | 65.07 | +1.072% | 36,751 | +18.503% |
| 2026-02-06 | 64.58 | 66.62 | 64.38 | 64.38 | +2.385% | 21,551 | +19.773% |
| 2026-02-05 | 61.69 | 63.82 | 61.50 | 62.88 | +0.753% | 33,958 | +22.630% |
| 2026-02-04 | 65.43 | 65.89 | 61.55 | 62.41 | -5.094% | 40,690 | +23.554% |
| 2026-02-03 | 66.26 | 66.26 | 63.90 | 65.76 | +0.397% | 20,696 | +17.260% |
| 2026-02-02 | 65.00 | 67.52 | 62.02 | 65.50 | +0.399% | 26,147 | +17.725% |
| 2026-01-30 | 63.53 | 65.64 | 63.34 | 65.24 | +2.692% | 38,859 | +18.194% |
| 2026-01-29 | 62.82 | 64.36 | 61.61 | 63.53 | +2.517% | 26,547 | +21.376% |
| 2026-01-28 | 61.64 | 64.76 | 61.64 | 61.97 | -0.450% | 33,792 | +24.431% |
| 2026-01-27 | 63.06 | 63.13 | 61.70 | 62.25 | -1.690% | 14,558 | +23.871% |
| 2026-01-26 | 61.68 | 64.26 | 60.79 | 63.32 | +2.063% | 41,942 | +21.778% |
| 2026-01-23 | 64.36 | 64.36 | 61.10 | 62.04 | -3.709% | 18,674 | +24.291% |
| 2026-01-22 | 64.64 | 64.83 | 63.68 | 64.43 | 0.000% | 32,948 | +19.680% |
| 2026-01-21 | 64.98 | 64.98 | 62.38 | 64.43 | +1.130% | 22,401 | +19.680% |
| 2026-01-20 | 63.03 | 64.48 | 61.72 | 63.71 | -1.393% | 32,606 | +21.033% |
| 2026-01-16 | 63.70 | 64.81 | 63.53 | 64.61 | +1.732% | 23,326 | +19.347% |
| 2026-01-15 | 61.30 | 64.77 | 61.26 | 63.51 | +3.268% | 34,001 | +21.414% |
| 2026-01-14 | 61.78 | 63.89 | 60.50 | 61.50 | -0.550% | 27,140 | +25.382% |
| 2026-01-13 | 65.94 | 65.94 | 61.58 | 61.84 | -4.671% | 42,933 | +24.693% |
| 2026-01-12 | 64.63 | 66.54 | 64.20 | 64.87 | +0.185% | 35,282 | +18.869% |
| 2026-01-09 | 63.89 | 66.66 | 63.73 | 64.75 | +2.355% | 75,101 | +19.089% |
| 2026-01-08 | 58.99 | 65.50 | 58.95 | 63.26 | +8.806% | 148,819 | +21.894% |
| 2026-01-07 | 56.70 | 58.93 | 55.59 | 58.14 | -0.394% | 99,669 | +32.628% |
| 2026-01-06 | 51.45 | 58.77 | 51.45 | 58.37 | +11.393% | 63,772 | +32.106% |
| 2026-01-05 | 52.94 | 53.76 | 51.49 | 52.40 | +0.614% | 32,628 | +47.156% |
| 2026-01-02 | 53.70 | 54.66 | 51.31 | 52.08 | -2.142% | 42,365 | +48.061% |
| 2025-12-31 | 53.57 | 55.00 | 52.08 | 53.22 | +0.434% | 38,914 | +44.889% |
| 2025-12-30 | 51.35 | 55.23 | 51.35 | 52.99 | +4.208% | 75,173 | +45.518% |
| 2025-12-29 | 51.00 | 51.31 | 50.37 | 50.85 | -0.684% | 15,627 | +51.642% |
| 2025-12-26 | 50.50 | 51.20 | 50.34 | 51.20 | +1.507% | 17,706 | +50.605% |
| 2025-12-24 | 50.07 | 50.80 | 50.01 | 50.44 | +1.042% | 13,248 | +52.875% |
| 2025-12-23 | 51.08 | 51.19 | 49.67 | 49.92 | -2.936% | 36,152 | +54.467% |
| 2025-12-22 | 52.75 | 53.04 | 50.82 | 51.43 | -2.354% | 40,937 | +49.932% |
| 2025-12-19 | 53.37 | 54.65 | 52.25 | 52.67 | -1.033% | 18,580 | +46.402% |
| 2025-12-18 | 54.24 | 54.28 | 53.10 | 53.22 | -0.949% | 17,120 | +44.889% |
| 2025-12-17 | 52.65 | 53.88 | 52.10 | 53.73 | +2.051% | 44,116 | +43.514% |
| 2025-12-16 | 52.77 | 53.24 | 51.82 | 52.65 | -1.349% | 26,563 | +46.458% |
| 2025-12-15 | 54.25 | 54.25 | 52.58 | 53.37 | -0.983% | 20,853 | +44.482% |
| 2025-12-12 | 55.27 | 55.27 | 52.89 | 53.90 | -2.231% | 23,792 | +43.061% |
| 2025-12-11 | 54.46 | 56.18 | 54.00 | 55.13 | +4.413% | 99,292 | +39.869% |
| 2025-12-10 | 50.51 | 53.42 | 50.06 | 52.80 | +2.425% | 57,596 | +46.042% |
| 2025-12-09 | 52.99 | 53.00 | 51.09 | 51.55 | -2.974% | 42,792 | +49.583% |
| 2025-12-08 | 51.75 | 53.13 | 51.23 | 53.13 | +3.165% | 31,622 | +45.135% |
| 2025-12-05 | 52.42 | 52.50 | 51.13 | 51.50 | +0.136% | 23,385 | +49.728% |
| 2025-12-04 | 52.26 | 52.99 | 51.06 | 51.43 | -2.336% | 27,686 | +49.932% |
| 2025-12-03 | 50.50 | 52.66 | 50.03 | 52.66 | +4.629% | 31,285 | +46.430% |
| 2025-12-02 | 49.50 | 51.26 | 49.50 | 50.33 | -1.275% | 12,373 | +53.209% |
| 2025-12-01 | 51.00 | 51.80 | 50.19 | 50.98 | -1.335% | 20,292 | +51.255% |
| 2025-11-28 | 51.75 | 51.75 | 51.00 | 51.67 | +0.820% | 7,249 | +49.236% |
| 2025-11-26 | 51.44 | 51.74 | 51.08 | 51.25 | -0.813% | 25,533 | +50.459% |
| 2025-11-25 | 50.08 | 51.99 | 49.58 | 51.67 | +4.110% | 23,900 | +49.236% |
| 2025-11-24 | 49.44 | 50.55 | 49.05 | 49.63 | +1.784% | 35,568 | +55.370% |
| 2025-11-21 | 44.11 | 49.60 | 44.11 | 48.76 | +11.732% | 98,943 | +58.142% |
| 2025-11-20 | 46.38 | 47.53 | 43.55 | 43.64 | -5.130% | 53,364 | +76.696% |
| 2025-11-19 | 47.63 | 47.63 | 45.26 | 46.00 | -2.398% | 28,465 | +67.630% |
| 2025-11-18 | 49.23 | 49.23 | 45.24 | 47.13 | -4.266% | 42,245 | +63.611% |
| 2025-11-17 | 51.36 | 51.36 | 49.21 | 49.23 | -3.262% | 42,276 | +56.632% |
| 2025-11-14 | 50.19 | 53.14 | 50.00 | 50.89 | -0.216% | 25,290 | +51.523% |
| 2025-11-13 | 51.90 | 52.62 | 48.44 | 51.00 | -4.584% | 54,906 | +51.196% |
| 2025-11-12 | 54.19 | 55.31 | 53.00 | 53.45 | -1.366% | 20,046 | +44.266% |
| 2025-11-11 | 54.94 | 54.98 | 53.84 | 54.19 | -0.459% | 9,515 | +42.296% |
| 2025-11-10 | 54.03 | 55.27 | 53.50 | 54.44 | +2.698% | 12,390 | +41.642% |
| 2025-11-07 | 52.37 | 54.02 | 51.47 | 53.01 | -0.282% | 31,132 | +45.463% |
| 2025-11-06 | 52.88 | 53.38 | 52.29 | 53.16 | +0.302% | 16,638 | +45.053% |
| 2025-11-05 | 53.52 | 54.00 | 51.86 | 53.00 | -2.913% | 31,599 | +45.491% |
| 2025-11-04 | 54.72 | 55.50 | 51.78 | 54.59 | -2.151% | 28,314 | +41.253% |
| 2025-11-03 | 54.57 | 56.64 | 50.26 | 55.79 | +1.216% | 42,806 | +38.215% |
| 2025-10-31 | 55.42 | 55.98 | 52.00 | 55.12 | -0.469% | 19,831 | +39.895% |
| 2025-10-30 | 55.51 | 55.58 | 53.98 | 55.38 | -1.895% | 17,088 | +39.238% |
| 2025-10-29 | 54.00 | 60.39 | 53.35 | 56.45 | +4.537% | 58,333 | +36.599% |
| 2025-10-28 | 53.78 | 54.00 | 52.96 | 54.00 | +0.186% | 38,035 | +42.796% |
| 2025-10-27 | 54.91 | 55.61 | 53.19 | 53.90 | -1.463% | 43,731 | +43.061% |
| 2025-10-24 | 54.92 | 55.00 | 54.00 | 54.70 | -0.401% | 35,894 | +40.969% |
| 2025-10-23 | 54.00 | 54.99 | 53.85 | 54.92 | +1.272% | 30,937 | +40.404% |
| 2025-10-22 | 53.37 | 54.24 | 51.03 | 54.23 | +1.917% | 23,136 | +42.191% |
| 2025-10-21 | 54.23 | 54.80 | 52.72 | 53.21 | -2.688% | 14,261 | +44.916% |
| 2025-10-20 | 55.16 | 55.16 | 53.63 | 54.68 | +0.165% | 16,088 | +41.020% |
| 2025-10-17 | 55.53 | 55.53 | 52.35 | 54.59 | -2.204% | 20,481 | +41.253% |
| 2025-10-16 | 56.09 | 56.89 | 55.81 | 55.82 | -1.708% | 10,474 | +38.140% |
| 2025-10-15 | 56.05 | 56.99 | 55.53 | 56.79 | +3.048% | 11,870 | +35.781% |
| 2025-10-14 | 53.55 | 55.76 | 53.50 | 55.11 | +1.754% | 15,744 | +39.920% |
| 2025-10-13 | 53.93 | 54.87 | 52.50 | 54.16 | +1.101% | 14,108 | +42.374% |
| 2025-10-10 | 53.88 | 55.78 | 50.86 | 53.57 | -4.100% | 45,729 | +43.943% |
| 2025-10-09 | 55.80 | 57.70 | 55.61 | 55.86 | +0.486% | 37,296 | +38.042% |
| 2025-10-08 | 54.87 | 55.80 | 53.11 | 55.59 | +2.000% | 17,191 | +38.712% |
| 2025-10-07 | 54.52 | 55.09 | 53.72 | 54.50 | -1.713% | 27,252 | +41.486% |
| 2025-10-06 | 55.54 | 55.54 | 54.25 | 55.45 | +2.269% | 17,210 | +39.062% |
| 2025-10-03 | 53.35 | 55.25 | 53.35 | 54.22 | +1.346% | 20,238 | +42.217% |
| 2025-10-02 | 53.72 | 53.82 | 52.42 | 53.50 | +0.753% | 19,128 | +44.131% |
| 2025-10-01 | 54.73 | 54.73 | 53.10 | 53.10 | -4.290% | 22,543 | +45.217% |
| 2025-09-30 | 52.90 | 55.52 | 52.90 | 55.48 | +4.482% | 28,221 | +38.987% |
| 2025-09-29 | 52.50 | 53.10 | 52.17 | 53.10 | +1.841% | 33,764 | +45.217% |
| 2025-09-26 | 51.86 | 52.31 | 51.41 | 52.14 | +0.211% | 15,704 | +47.890% |
| 2025-09-25 | 51.08 | 52.20 | 50.43 | 52.03 | +0.154% | 16,896 | +48.203% |
| 2025-09-24 | 53.00 | 53.39 | 50.99 | 51.95 | -1.963% | 22,797 | +48.431% |
| 2025-09-23 | 53.98 | 54.63 | 52.23 | 52.99 | -1.761% | 28,347 | +45.518% |
| 2025-09-22 | 51.43 | 53.94 | 51.43 | 53.94 | +2.704% | 30,502 | +42.955% |
| 2025-09-19 | 50.25 | 55.31 | 50.25 | 52.52 | +7.184% | 108,541 | +46.820% |
| 2025-09-18 | 48.75 | 49.00 | 48.51 | 49.00 | +0.989% | 22,557 | +57.367% |
| 2025-09-17 | 48.55 | 49.00 | 47.88 | 48.52 | -0.431% | 21,092 | +58.924% |
| 2025-09-16 | 48.23 | 48.74 | 47.52 | 48.73 | +1.037% | 19,840 | +58.239% |
| 2025-09-15 | 47.44 | 48.50 | 47.27 | 48.23 | +1.687% | 14,241 | +59.880% |
| 2025-09-12 | 47.76 | 47.80 | 46.16 | 47.43 | -2.065% | 26,660 | +62.576% |
| 2025-09-11 | 48.40 | 48.91 | 47.48 | 48.43 | -0.411% | 24,060 | +59.219% |
| 2025-09-10 | 45.66 | 48.80 | 45.64 | 48.63 | +6.202% | 64,171 | +58.565% |
| 2025-09-09 | 45.73 | 46.45 | 44.41 | 45.79 | -0.370% | 19,789 | +68.399% |
| 2025-09-08 | 45.46 | 46.03 | 44.74 | 45.96 | +2.315% | 19,117 | +67.776% |
| 2025-09-05 | 45.82 | 46.20 | 44.44 | 44.92 | -0.443% | 14,254 | +71.661% |
| 2025-09-04 | 44.78 | 45.26 | 44.47 | 45.12 | +2.499% | 19,774 | +70.900% |
| 2025-09-03 | 44.52 | 45.38 | 43.46 | 44.02 | -1.123% | 30,337 | +75.170% |
| 2025-09-02 | 44.17 | 45.23 | 44.04 | 44.52 | -1.023% | 38,072 | +73.203% |
| 2025-08-29 | 45.61 | 45.61 | 44.38 | 44.98 | -0.925% | 13,698 | +71.432% |
| 2025-08-28 | 45.13 | 45.78 | 44.42 | 45.40 | +0.889% | 44,523 | +69.846% |
| 2025-08-27 | 45.10 | 46.00 | 44.53 | 45.00 | -0.662% | 36,322 | +71.356% |
| 2025-08-26 | 44.91 | 45.76 | 44.88 | 45.30 | +0.510% | 30,068 | +70.221% |
| 2025-08-25 | 44.20 | 45.70 | 44.20 | 45.07 | +0.356% | 21,545 | +71.089% |
| 2025-08-22 | 43.86 | 45.50 | 43.39 | 44.91 | +3.958% | 38,770 | +71.699% |
| 2025-08-21 | 43.02 | 43.64 | 42.43 | 43.20 | +1.695% | 21,362 | +78.495% |
| 2025-08-20 | 42.42 | 43.02 | 40.99 | 42.48 | +2.165% | 30,767 | +81.521% |
| 2025-08-19 | 43.31 | 43.35 | 41.58 | 41.58 | -3.728% | 40,464 | +85.450% |
| 2025-08-18 | 41.30 | 43.47 | 41.30 | 43.19 | +4.779% | 56,237 | +78.537% |
| 2025-08-15 | 41.87 | 41.87 | 40.15 | 41.22 | -0.818% | 46,170 | +87.069% |
| 2025-08-14 | 41.43 | 42.26 | 40.65 | 41.56 | -0.953% | 69,367 | +85.539% |
| 2025-08-13 | 42.01 | 43.94 | 40.77 | 41.96 | -10.609% | 142,793 | +83.770% |
| 2025-08-12 | 45.50 | 47.23 | 44.77 | 46.94 | +4.080% | 64,155 | +64.274% |
| 2025-08-11 | 43.80 | 45.44 | 43.80 | 45.10 | +3.440% | 32,933 | +70.976% |
| 2025-08-08 | 45.04 | 45.59 | 43.30 | 43.60 | -3.003% | 49,232 | +76.858% |
| 2025-08-07 | 45.88 | 45.90 | 44.94 | 44.95 | -1.209% | 24,412 | +71.546% |
| 2025-08-06 | 44.25 | 46.00 | 44.20 | 45.50 | +3.433% | 29,994 | +69.473% |
| 2025-08-05 | 44.27 | 45.00 | 43.80 | 43.99 | -0.498% | 36,405 | +75.290% |
| 2025-08-04 | 42.51 | 44.26 | 42.51 | 44.21 | +3.512% | 33,118 | +74.418% |
| 2025-08-01 | 43.62 | 43.62 | 41.58 | 42.71 | -2.888% | 51,842 | +80.543% |
| 2025-07-31 | 44.24 | 45.04 | 43.68 | 43.98 | -1.346% | 43,766 | +75.330% |
| 2025-07-30 | 44.70 | 45.80 | 44.01 | 44.58 | +0.541% | 64,910 | +72.970% |
| 2025-07-29 | 44.07 | 45.01 | 43.92 | 44.34 | +0.704% | 54,341 | +73.906% |
| 2025-07-28 | 43.77 | 44.33 | 43.50 | 44.03 | +0.778% | 34,391 | +75.131% |
| 2025-07-25 | 42.15 | 44.58 | 42.15 | 43.69 | +3.950% | 58,144 | +76.493% |
| 2025-07-24 | 43.42 | 43.58 | 42.00 | 42.03 | -4.151% | 44,293 | +83.464% |
| 2025-07-23 | 41.88 | 43.86 | 41.50 | 43.85 | +5.637% | 61,056 | +75.849% |
| 2025-07-22 | 41.42 | 42.05 | 40.87 | 41.51 | -0.168% | 45,582 | +85.762% |
| 2025-07-21 | 40.49 | 41.68 | 39.24 | 41.58 | +3.665% | 59,956 | +85.450% |
| 2025-07-18 | 41.75 | 42.00 | 40.11 | 40.11 | -2.480% | 51,226 | +92.246% |
| 2025-07-17 | 40.50 | 42.64 | 40.20 | 41.13 | +1.231% | 79,898 | +87.479% |
| 2025-07-16 | 38.65 | 40.72 | 38.65 | 40.63 | +5.041% | 51,427 | +89.786% |
| 2025-07-15 | 40.26 | 40.26 | 38.41 | 38.68 | -2.863% | 48,404 | +99.354% |
| 2025-07-14 | 39.22 | 40.46 | 38.65 | 39.82 | +1.452% | 43,886 | +93.646% |
| 2025-07-11 | 40.02 | 40.35 | 38.90 | 39.25 | -2.726% | 50,813 | +96.459% |
| 2025-07-10 | 39.99 | 40.68 | 39.24 | 40.35 | +0.850% | 30,344 | +91.103% |
| 2025-07-09 | 41.43 | 41.51 | 40.01 | 40.01 | -3.544% | 50,261 | +92.727% |
| 2025-07-08 | 40.67 | 42.00 | 40.67 | 41.48 | +1.567% | 39,625 | +85.897% |
| 2025-07-07 | 40.11 | 41.06 | 39.84 | 40.84 | +1.441% | 63,688 | +88.810% |
| 2025-07-03 | 40.60 | 40.88 | 39.91 | 40.26 | +0.374% | 34,152 | +91.530% |
| 2025-07-02 | 40.05 | 41.00 | 39.69 | 40.11 | +0.250% | 52,774 | +92.246% |
| 2025-07-01 | 42.00 | 42.00 | 39.02 | 40.01 | -4.738% | 80,635 | +92.727% |
| 2025-06-30 | 42.00 | 42.16 | 40.70 | 42.00 | +0.986% | 68,394 | +83.595% |
| 2025-06-27 | 40.68 | 42.70 | 39.95 | 41.59 | +0.849% | 376,520 | +85.405% |
| 2025-06-26 | 39.00 | 41.60 | 38.80 | 41.24 | +6.398% | 82,176 | +86.979% |
| 2025-06-25 | 38.88 | 39.25 | 37.60 | 38.76 | -0.462% | 90,105 | +98.942% |
| 2025-06-24 | 40.50 | 41.40 | 37.84 | 38.94 | -3.038% | 120,689 | +98.023% |
| 2025-06-23 | 38.59 | 40.25 | 38.59 | 40.16 | +1.517% | 98,334 | +92.007% |
| 2025-06-20 | 38.08 | 40.50 | 36.38 | 39.56 | -1.297% | 145,052 | +94.919% |
| 2025-06-18 | 47.78 | 48.92 | 39.25 | 40.08 | -16.639% | 249,747 | +92.390% |
| 2025-06-17 | 44.61 | 48.58 | 44.61 | 48.08 | +4.955% | 49,609 | +60.379% |
| 2025-06-16 | 46.01 | 47.04 | 45.01 | 45.81 | +1.059% | 39,142 | +68.326% |
| 2025-06-13 | 46.36 | 48.62 | 44.02 | 45.33 | -1.478% | 63,806 | +70.108% |
| 2025-06-12 | 45.40 | 47.24 | 43.30 | 46.01 | +0.921% | 51,254 | +67.594% |
| 2025-06-11 | 45.50 | 46.41 | 43.69 | 45.59 | +1.019% | 33,661 | +69.138% |
| 2025-06-10 | 46.62 | 46.62 | 45.11 | 45.13 | -3.258% | 32,382 | +70.862% |
| 2025-06-09 | 46.30 | 48.00 | 45.15 | 46.65 | +0.021% | 18,078 | +65.295% |
| 2025-06-06 | 45.36 | 47.83 | 44.05 | 46.64 | +4.200% | 33,143 | +65.330% |
| 2025-06-05 | 46.66 | 46.87 | 43.19 | 44.76 | -3.012% | 75,346 | +72.274% |
| 2025-06-04 | 44.26 | 46.83 | 44.26 | 46.15 | +0.764% | 19,537 | +67.086% |
| 2025-06-03 | 45.67 | 46.09 | 44.93 | 45.80 | -1.272% | 19,398 | +68.362% |
| 2025-06-02 | 45.72 | 47.50 | 45.12 | 46.39 | +0.259% | 21,538 | +66.221% |
| 2025-05-30 | 47.02 | 47.10 | 45.01 | 46.27 | -1.658% | 18,380 | +66.652% |
| 2025-05-29 | 49.00 | 51.00 | 46.61 | 47.05 | -2.122% | 44,747 | +63.889% |
| 2025-05-28 | 48.14 | 50.00 | 46.50 | 48.07 | +1.200% | 40,907 | +60.412% |
| 2025-05-27 | 47.01 | 48.54 | 46.00 | 47.50 | +4.281% | 46,465 | +62.337% |
| 2025-05-23 | 44.21 | 45.86 | 44.21 | 45.55 | +1.132% | 50,222 | +69.286% |
| 2025-05-22 | 45.64 | 46.57 | 44.21 | 45.04 | -1.098% | 38,187 | +71.203% |
| 2025-05-21 | 46.48 | 46.80 | 45.05 | 45.54 | -3.024% | 21,485 | +69.324% |
| 2025-05-20 | 48.75 | 49.96 | 46.00 | 46.96 | -3.035% | 26,910 | +64.204% |
| 2025-05-19 | 47.00 | 50.16 | 47.00 | 48.43 | +0.728% | 58,339 | +59.219% |
| 2025-05-16 | 47.11 | 48.99 | 46.98 | 48.08 | +1.328% | 31,856 | +60.379% |
| 2025-05-15 | 49.75 | 51.70 | 46.76 | 47.45 | -3.163% | 72,488 | +62.508% |
| 2025-05-14 | 53.68 | 53.90 | 49.00 | 49.00 | -17.840% | 115,469 | +57.367% |
| 2025-05-13 | 56.52 | 59.84 | 56.18 | 59.64 | +3.902% | 49,006 | +29.292% |
| 2025-05-12 | 60.00 | 60.00 | 56.92 | 57.40 | +1.900% | 48,226 | +34.338% |
| 2025-05-09 | 54.36 | 57.72 | 54.36 | 56.33 | +3.662% | 32,062 | +36.890% |
| 2025-05-08 | 55.80 | 56.24 | 51.10 | 54.34 | -3.051% | 45,790 | +41.903% |
| 2025-05-07 | 56.73 | 58.06 | 55.01 | 56.05 | -1.528% | 40,511 | +37.574% |
| 2025-05-06 | 55.36 | 57.13 | 55.17 | 56.92 | +2.080% | 22,988 | +35.471% |
| 2025-05-05 | 58.01 | 58.01 | 55.20 | 55.76 | -4.586% | 18,152 | +38.289% |
| 2025-05-02 | 57.99 | 58.86 | 56.99 | 58.44 | +1.972% | 21,949 | +31.947% |
| 2025-05-01 | 54.51 | 59.95 | 54.51 | 57.31 | +3.317% | 50,710 | +34.549% |
| 2025-04-30 | 56.00 | 56.00 | 54.13 | 55.47 | -2.530% | 50,207 | +39.012% |
| 2025-04-29 | 57.75 | 59.40 | 55.10 | 56.91 | -1.625% | 39,536 | +35.495% |
| 2025-04-28 | 57.51 | 58.16 | 54.63 | 57.85 | +0.907% | 38,936 | +33.293% |
| 2025-04-25 | 52.95 | 57.56 | 52.24 | 57.33 | +7.299% | 47,444 | +34.502% |
| 2025-04-24 | 51.95 | 55.25 | 51.95 | 53.43 | +2.988% | 33,533 | +44.320% |
| 2025-04-23 | 54.23 | 55.00 | 50.63 | 51.88 | -2.755% | 36,041 | +48.631% |
| 2025-04-22 | 51.40 | 53.69 | 49.47 | 53.35 | +7.021% | 48,415 | +44.536% |
| 2025-04-21 | 51.28 | 52.47 | 48.70 | 49.85 | -3.147% | 31,331 | +54.684% |
| 2025-04-17 | 49.18 | 52.87 | 48.36 | 51.47 | +5.775% | 37,011 | +49.815% |
| 2025-04-16 | 48.85 | 51.46 | 47.93 | 48.66 | +0.021% | 27,224 | +58.467% |
| 2025-04-15 | 50.43 | 51.37 | 48.65 | 48.65 | -3.778% | 24,781 | +58.499% |
| 2025-04-14 | 49.56 | 51.99 | 47.00 | 50.56 | 0.000% | 56,735 | +52.512% |