Dark

MPTI
M-tron Industries, Inc.
stock NYSEAMERICAN

Market Open

Aug 11, 2026 2:16:50 PM EDT

85.44USD+1.148%(+0.97)66,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.04)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

84.67USD+0.237%(+0.20)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	84.7700	86.3300	84.020000	85.4400	+0.909%	66,594	0.000%
2026-08-10	87.5800	90.0900	83.815000	84.6700	-3.828%	329,652	+0.909%
2026-08-07	89.9400	89.9400	84.640000	88.0400	-0.497%	275,875	-2.953%
2026-08-06	86.2500	90.6400	85.660000	88.4800	+1.375%	181,147	-3.436%
2026-08-05	88.7500	90.8000	87.280000	87.2800	-1.334%	131,165	-2.108%
2026-08-04	85.8200	90.9900	85.055000	88.4600	+5.851%	114,227	-3.414%
2026-08-03	83.1400	87.8700	80.840000	83.5700	+1.445%	157,364	+2.238%
2026-07-31	83.9700	84.7500	80.350000	82.3800	-0.866%	357,413	+3.714%
2026-07-30	79.7600	83.7200	78.030000	83.1000	+6.280%	341,512	+2.816%
2026-07-29	82.4900	84.0700	77.550000	78.1900	-4.925%	545,078	+9.272%
2026-07-28	84.5700	84.5700	77.367600	82.2400	-3.621%	373,129	+3.891%
2026-07-27	83.4100	85.7800	81.330100	85.3300	+2.094%	266,494	+0.129%
2026-07-24	85.5400	86.0500	80.600000	83.5800	-2.234%	378,448	+2.225%
2026-07-23	79.9900	87.2900	79.990000	85.4900	+6.490%	225,829	-0.058%
2026-07-22	78.6900	82.1750	78.690000	80.2800	+1.198%	498,718	+6.428%
2026-07-21	77.6100	79.7800	77.085000	79.3300	+3.523%	518,921	+7.702%
2026-07-20	76.7600	79.7800	76.020000	76.6300	+0.895%	274,718	+11.497%
2026-07-17	74.2700	77.9500	72.100000	75.9500	-1.017%	294,413	+12.495%
2026-07-16	79.0200	79.0200	73.880000	76.7300	-3.472%	230,812	+11.351%
2026-07-15	84.0900	84.1800	78.680000	79.4900	-4.056%	192,326	+7.485%
2026-07-14	82.6400	86.4100	82.500000	82.8500	+1.111%	183,353	+3.126%
2026-07-13	86.7100	86.7700	81.170000	81.9400	-6.706%	167,676	+4.271%
2026-07-10	89.2600	89.3600	84.555000	87.8300	-1.822%	220,987	-2.721%
2026-07-09	87.3900	90.2400	87.140000	89.4600	+3.830%	141,731	-4.494%
2026-07-08	83.7300	86.9250	83.730000	86.1600	-0.474%	388,851	-0.836%
2026-07-07	89.7400	89.7400	81.950000	86.5700	-4.774%	144,635	-1.305%
2026-07-06	91.0300	95.0000	90.468200	90.9100	-0.121%	108,641	-6.017%
2026-07-02	101.2500	101.6000	88.565000	91.0200	-9.658%	264,274	-6.131%
2026-07-01	99.9900	104.8500	98.000000	100.7500	+1.614%	304,070	-15.196%
2026-06-30	97.8100	101.5000	96.870000	99.1500	+0.091%	140,725	-13.828%
2026-06-29	93.5000	99.0600	89.720000	99.0600	+5.913%	181,437	-13.749%
2026-06-26	90.7800	94.5800	88.855000	93.5300	+2.398%	419,735	-8.650%
2026-06-25	91.4600	95.0000	88.940000	91.3400	+1.365%	80,188	-6.459%
2026-06-24	93.4600	94.7399	88.900000	90.1100	-3.305%	221,524	-5.183%
2026-06-23	93.4100	97.1800	91.700000	93.1900	-2.378%	267,618	-8.316%
2026-06-22	95.7000	98.2000	91.000000	95.4600	-0.500%	218,033	-10.497%
2026-06-18	97.3200	98.3900	92.931800	95.9400	-0.218%	236,529	-10.944%
2026-06-17	94.8600	99.4429	94.380100	96.1500	+0.481%	121,943	-11.139%
2026-06-16	99.1000	99.1000	93.069000	95.6900	-3.752%	220,208	-10.712%
2026-06-15	100.7300	101.9950	94.180000	99.4200	+0.821%	134,980	-14.062%
2026-06-12	97.3000	99.7950	94.580000	98.6100	+2.346%	112,786	-13.356%
2026-06-11	94.1100	102.0000	94.110000	96.3500	+2.642%	261,340	-11.323%
2026-06-10	92.2000	95.7800	91.530000	93.8700	+0.903%	154,962	-8.981%
2026-06-09	93.0000	96.0000	87.570000	93.0300	+1.384%	124,508	-8.159%
2026-06-08	88.0100	92.1000	86.843100	91.7600	+3.824%	64,549	-6.888%
2026-06-05	91.5200	94.9999	87.480000	88.3800	-4.402%	120,939	-3.327%
2026-06-04	89.4600	93.7750	87.790000	92.4500	+1.672%	76,930	-7.582%
2026-06-03	90.7800	92.0000	85.740100	90.9300	-0.710%	87,258	-6.038%
2026-06-02	92.0000	93.4750	90.790100	91.5800	-0.457%	57,984	-6.705%
2026-06-01	91.8000	92.9050	89.360000	92.0000	+1.099%	92,816	-7.130%
2026-05-29	87.1500	91.2820	85.500000	91.0000	+3.786%	70,852	-6.110%
2026-05-28	85.7200	87.7500	83.783200	87.6800	+1.953%	41,210	-2.555%
2026-05-27	85.1800	86.0000	83.935000	86.0000	+0.868%	77,706	-0.651%
2026-05-26	84.0000	86.6000	83.760000	85.2600	+2.723%	72,479	+0.211%
2026-05-22	79.8800	84.4300	79.570000	83.0000	+4.337%	69,274	+2.940%
2026-05-21	78.6200	81.1099	77.720000	79.5500	+1.222%	46,902	+7.404%
2026-05-20	77.5500	80.9400	77.250000	78.5900	+2.065%	80,760	+8.716%
2026-05-19	77.0000	77.7250	73.735000	77.0000	-0.645%	51,938	+10.961%
2026-05-18	79.3300	80.6650	75.730000	77.5000	-2.393%	61,098	+10.245%
2026-05-15	77.2500	80.5000	76.000000	79.4000	+0.367%	72,752	+7.607%
2026-05-14	71.7300	79.6800	71.730000	79.1100	+6.790%	90,491	+8.002%
2026-05-13	74.0400	75.7050	72.920000	74.0800	-1.227%	74,911	+15.335%
2026-05-12	77.0000	77.0000	72.150000	75.0000	-2.063%	65,595	+13.920%
2026-05-11	80.0100	82.0000	76.300000	76.5800	-5.690%	73,476	+11.570%
2026-05-08	77.2600	87.2300	76.895000	81.2000	+5.922%	166,817	+5.222%
2026-05-07	73.2200	77.7700	73.220000	76.6600	+4.698%	73,930	+11.453%
2026-05-06	71.2800	74.1700	70.500000	73.2200	+4.750%	46,659	+16.689%
2026-05-05	72.0200	72.6450	69.900000	69.9000	-1.674%	60,491	+22.232%
2026-05-04	67.3400	71.1150	66.950000	71.0900	+5.443%	71,226	+20.186%
2026-05-01	67.4400	68.5050	64.250000	67.4200	+0.958%	63,445	+26.728%
2026-04-30	63.4900	66.9400	63.490000	66.7800	+5.315%	73,251	+27.942%
2026-04-29	63.3700	64.2200	62.645000	63.4100	+0.063%	63,794	+34.742%
2026-04-28	62.2400	63.5500	62.090000	63.3700	+1.816%	107,436	+34.827%
2026-04-27	62.5000	65.4400	61.900000	62.2400	-1.830%	143,896	+37.275%
2026-04-24	61.4500	63.4500	59.900000	63.4000	+3.476%	71,702	+34.763%
2026-04-23	63.4000	63.4000	60.210000	61.2700	-3.360%	66,531	+39.448%
2026-04-22	63.5000	64.2100	62.030000	63.4000	+0.635%	82,619	+34.763%
2026-04-21	66.0000	67.3000	62.510000	63.0000	-4.299%	117,220	+35.619%
2026-04-20	66.6300	67.2250	65.770000	65.8300	-1.393%	85,443	+29.789%
2026-04-17	66.5100	67.8000	65.770000	66.7600	+1.737%	55,773	+27.981%
2026-04-16	65.6600	66.0350	65.110000	65.6200	-0.576%	46,662	+30.204%
2026-04-15	67.4050	67.4050	64.570000	66.0000	-2.164%	66,860	+29.455%
2026-04-14	67.7500	69.8900	66.880000	67.4600	-0.940%	122,552	+26.653%
2026-04-13	66.7600	68.9800	66.000000	68.1000	+0.799%	54,790	+25.463%
2026-04-10	68.2600	68.2600	66.100000	67.5600	-1.025%	78,032	+26.465%
2026-04-09	67.5200	68.5660	66.615000	68.2600	+0.015%	60,258	+25.168%
2026-04-08	67.8400	69.0000	66.460000	68.2500	+2.895%	98,264	+25.187%
2026-04-07	65.6600	67.9500	65.510000	66.3300	-0.748%	80,546	+28.810%
2026-04-06	69.5000	69.6000	66.555000	66.8300	-3.439%	73,137	+27.847%
2026-04-02	70.5100	71.6500	67.120100	69.2100	-4.022%	94,141	+23.450%
2026-04-01	67.8200	73.7000	67.630000	72.1100	+7.868%	92,164	+18.486%
2026-03-31	66.6200	68.3585	65.325000	66.8500	+0.997%	60,813	+27.809%
2026-03-30	68.7600	68.7600	64.690000	66.1900	-4.114%	174,985	+29.083%
2026-03-27	72.1400	72.1400	66.830000	69.0300	-4.324%	284,739	+23.772%
2026-03-26	76.7600	79.5800	72.000000	72.1500	-6.372%	160,150	+18.420%
2026-03-25	70.2800	77.2000	69.800000	77.0600	+20.614%	485,498	+10.875%
2026-03-24	59.0600	63.8900	59.060000	63.8900	+7.541%	140,729	+33.730%
2026-03-23	61.0400	61.1800	59.210000	59.4100	-0.685%	140,638	+43.814%
2026-03-20	61.9300	62.6700	59.500000	59.8200	-3.671%	224,670	+42.828%
2026-03-19	59.8700	62.5400	58.030000	62.1000	+2.645%	69,459	+37.585%
2026-03-18	60.3400	61.4600	58.220000	60.5000	-5.616%	66,503	+41.223%
2026-03-17	66.8900	66.8900	63.450000	64.1000	-4.328%	24,755	+33.292%
2026-03-16	65.5000	67.5000	65.500000	67.0000	+3.315%	31,388	+27.522%
2026-03-13	66.1900	66.1900	64.590100	64.8500	-2.774%	12,777	+31.750%
2026-03-12	63.6900	66.7700	63.370000	66.7000	+4.874%	24,148	+28.096%
2026-03-11	64.7900	65.4000	63.290000	63.6000	-1.806%	28,141	+34.340%
2026-03-10	64.1300	67.5000	63.700000	64.7700	+1.235%	26,369	+31.913%
2026-03-09	62.4700	65.0200	62.235000	63.9800	+1.362%	40,559	+33.542%
2026-03-06	62.0000	64.7999	61.420000	63.1200	+0.190%	60,742	+35.361%
2026-03-05	66.1600	66.9049	62.850000	63.0000	-5.858%	26,309	+35.619%
2026-03-04	64.9200	68.5000	64.920000	66.9200	+2.168%	40,161	+27.675%
2026-03-03	65.6900	66.3600	63.340000	65.5000	-0.758%	27,560	+30.443%
2026-03-02	63.0000	66.9600	62.916200	66.0000	+4.282%	46,574	+29.455%
2026-02-27	66.4700	66.4700	63.290000	63.2900	-3.785%	21,956	+34.998%
2026-02-26	67.2500	67.2500	65.150000	65.7800	-2.433%	8,874	+29.888%
2026-02-25	66.4150	68.5000	65.850000	67.4200	+2.900%	33,561	+26.728%
2026-02-24	65.9100	67.0000	63.280000	65.5200	-0.592%	25,354	+30.403%
2026-02-23	65.7100	68.0270	65.330000	65.9100	0.000%	25,974	+29.631%
2026-02-20	64.8400	66.4400	64.195000	65.9100	+0.335%	29,066	+29.631%
2026-02-19	62.8100	65.7200	62.810000	65.6900	+3.530%	23,707	+30.065%
2026-02-18	62.1700	66.4400	62.170000	63.4500	+3.087%	48,269	+34.657%
2026-02-17	61.2000	63.0600	60.500000	61.5500	-0.049%	53,264	+38.814%
2026-02-13	62.5000	63.2300	61.410000	61.5800	-1.156%	22,449	+38.746%
2026-02-12	64.0250	64.0250	61.310100	62.3000	-2.182%	29,276	+37.143%
2026-02-11	63.0800	64.2800	62.060000	63.6900	+1.920%	35,180	+34.150%
2026-02-10	64.9400	65.0000	61.990000	62.4900	-3.965%	23,360	+36.726%
2026-02-09	64.8800	66.2600	64.195000	65.0700	+1.072%	36,751	+31.305%
2026-02-06	64.5800	66.6200	64.380000	64.3800	+2.385%	21,551	+32.712%
2026-02-05	61.6900	63.8199	61.500000	62.8800	+0.753%	33,958	+35.878%
2026-02-04	65.4300	65.8950	61.550000	62.4100	-5.094%	40,690	+36.901%
2026-02-03	66.2600	66.2600	63.900000	65.7600	+0.397%	20,696	+29.927%
2026-02-02	65.0000	67.5238	62.020000	65.5000	+0.399%	26,147	+30.443%
2026-01-30	63.5300	65.6400	63.335000	65.2400	+2.692%	38,859	+30.963%
2026-01-29	62.8200	64.3600	61.610000	63.5300	+2.517%	26,547	+34.488%
2026-01-28	61.6400	64.7600	61.640000	61.9700	-0.450%	33,792	+37.873%
2026-01-27	63.0600	63.1300	61.700000	62.2500	-1.690%	14,558	+37.253%
2026-01-26	61.6800	64.2600	60.791000	63.3200	+2.063%	41,942	+34.934%
2026-01-23	64.3600	64.3600	61.100000	62.0400	-3.709%	18,674	+37.718%
2026-01-22	64.6400	64.8334	63.680000	64.4300	0.000%	32,948	+32.609%
2026-01-21	64.9800	64.9800	62.375000	64.4300	+1.130%	22,401	+32.609%
2026-01-20	63.0300	64.4800	61.720100	63.7100	-1.393%	32,606	+34.108%
2026-01-16	63.7000	64.8100	63.535000	64.6100	+1.732%	23,326	+32.240%
2026-01-15	61.3000	64.7711	61.260000	63.5100	+3.268%	34,001	+34.530%
2026-01-14	61.7850	63.8899	60.500000	61.5000	-0.550%	27,140	+38.927%
2026-01-13	65.9400	65.9400	61.580000	61.8400	-4.671%	42,933	+38.163%
2026-01-12	64.6300	66.5400	64.200000	64.8700	+0.185%	35,282	+31.710%
2026-01-09	63.8900	66.6600	63.735000	64.7500	+2.355%	75,101	+31.954%
2026-01-08	58.9900	65.5000	58.950000	63.2600	+8.806%	148,819	+35.062%
2026-01-07	56.7000	58.9300	55.590100	58.1400	-0.394%	99,669	+46.956%
2026-01-06	51.4500	58.7700	51.450000	58.3700	+11.393%	63,772	+46.377%
2026-01-05	52.9400	53.7600	51.490000	52.4000	+0.614%	32,628	+63.053%
2026-01-02	53.7000	54.6600	51.310000	52.0800	-2.142%	42,365	+64.055%
2025-12-31	53.5700	55.0000	52.075000	53.2200	+0.434%	38,914	+60.541%
2025-12-30	51.3500	55.2250	51.350000	52.9900	+4.208%	75,173	+61.238%
2025-12-29	51.0000	51.3100	50.370000	50.8500	-0.684%	15,627	+68.024%
2025-12-26	50.5000	51.2000	50.340000	51.2000	+1.507%	17,706	+66.875%
2025-12-24	50.0700	50.8000	50.010000	50.4400	+1.042%	13,248	+69.389%
2025-12-23	51.0753	51.1900	49.670000	49.9200	-2.936%	36,152	+71.154%
2025-12-22	52.7500	53.0400	50.820000	51.4300	-2.354%	40,937	+66.129%
2025-12-19	53.3700	54.6500	52.250000	52.6700	-1.033%	18,580	+62.218%
2025-12-18	54.2400	54.2800	53.100000	53.2200	-0.949%	17,120	+60.541%
2025-12-17	52.6500	53.8800	52.100000	53.7300	+2.051%	44,116	+59.017%
2025-12-16	52.7700	53.2400	51.816700	52.6500	-1.349%	26,563	+62.279%
2025-12-15	54.2500	54.2500	52.580000	53.3700	-0.983%	20,853	+60.090%
2025-12-12	55.2700	55.2700	52.890000	53.9000	-2.231%	23,792	+58.516%
2025-12-11	54.4600	56.1800	54.000000	55.1300	+4.413%	99,292	+54.979%
2025-12-10	50.5100	53.4200	50.060000	52.8000	+2.425%	57,596	+61.818%
2025-12-09	52.9900	53.0000	51.085353	51.5500	-2.974%	42,792	+65.742%
2025-12-08	51.7500	53.1300	51.230000	53.1300	+3.165%	31,622	+60.813%
2025-12-05	52.4200	52.5000	51.125000	51.5000	+0.136%	23,385	+65.903%
2025-12-04	52.2600	52.9900	51.060000	51.4300	-2.336%	27,686	+66.129%
2025-12-03	50.5000	52.6600	50.026600	52.6600	+4.629%	31,285	+62.248%
2025-12-02	49.5001	51.2600	49.500100	50.3300	-1.275%	12,373	+69.760%
2025-12-01	51.0000	51.8000	50.190000	50.9800	-1.335%	20,292	+67.595%
2025-11-28	51.7500	51.7500	51.000000	51.6700	+0.820%	7,249	+65.357%
2025-11-26	51.4400	51.7450	51.080000	51.2500	-0.813%	25,533	+66.712%
2025-11-25	50.0800	51.9900	49.584200	51.6700	+4.110%	23,900	+65.357%
2025-11-24	49.4400	50.5550	49.050000	49.6300	+1.784%	35,568	+72.154%
2025-11-21	44.1100	49.6000	44.110000	48.7600	+11.732%	98,943	+75.226%
2025-11-20	46.3800	47.5300	43.550000	43.6400	-5.130%	53,364	+95.784%
2025-11-19	47.6350	47.6350	45.260000	46.0000	-2.398%	28,465	+85.739%
2025-11-18	49.2300	49.2300	45.240000	47.1300	-4.266%	42,245	+81.286%
2025-11-17	51.3600	51.3600	49.210000	49.2300	-3.262%	42,276	+73.553%
2025-11-14	50.1900	53.1400	50.000000	50.8900	-0.216%	25,290	+67.892%
2025-11-13	51.9000	52.6200	48.440000	51.0000	-4.584%	54,906	+67.529%
2025-11-12	54.1900	55.3100	53.000000	53.4500	-1.366%	20,046	+59.850%
2025-11-11	54.9400	54.9850	53.844500	54.1900	-0.459%	9,515	+57.667%
2025-11-10	54.0300	55.2750	53.500000	54.4400	+2.698%	12,390	+56.943%
2025-11-07	52.3700	54.0200	51.470000	53.0100	-0.282%	31,132	+61.177%
2025-11-06	52.8800	53.3800	52.293700	53.1600	+0.302%	16,638	+60.722%
2025-11-05	53.5200	54.0000	51.860000	53.0000	-2.913%	31,599	+61.208%
2025-11-04	54.7200	55.5000	51.780000	54.5900	-2.151%	28,314	+56.512%
2025-11-03	54.5700	56.6400	50.260000	55.7900	+1.216%	42,806	+53.146%
2025-10-31	55.4200	55.9800	52.000000	55.1200	-0.469%	19,831	+55.007%
2025-10-30	55.5100	55.5800	53.980000	55.3800	-1.895%	17,088	+54.280%
2025-10-29	54.0000	60.3900	53.355000	56.4500	+4.537%	58,333	+51.355%
2025-10-28	53.7800	54.0000	52.960428	54.0000	+0.186%	38,035	+58.222%
2025-10-27	54.9100	55.6100	53.188500	53.9000	-1.463%	43,731	+58.516%
2025-10-24	54.9200	55.0000	54.000000	54.7000	-0.401%	35,894	+56.197%
2025-10-23	54.0000	54.9900	53.850000	54.9200	+1.272%	30,937	+55.572%
2025-10-22	53.3650	54.2400	51.030000	54.2300	+1.917%	23,136	+57.551%
2025-10-21	54.2300	54.8000	52.715000	53.2100	-2.688%	14,261	+60.571%
2025-10-20	55.1600	55.1600	53.630000	54.6800	+0.165%	16,088	+56.255%
2025-10-17	55.5300	55.5300	52.350000	54.5900	-2.204%	20,481	+56.512%
2025-10-16	56.0923	56.8900	55.810000	55.8200	-1.708%	10,474	+53.063%
2025-10-15	56.0500	56.9900	55.530000	56.7900	+3.048%	11,870	+50.449%
2025-10-14	53.5500	55.7600	53.500000	55.1100	+1.754%	15,744	+55.035%
2025-10-13	53.9300	54.8700	52.500000	54.1600	+1.101%	14,108	+57.755%
2025-10-10	53.8800	55.7800	50.860000	53.5700	-4.100%	45,729	+59.492%
2025-10-09	55.7950	57.7000	55.610000	55.8600	+0.486%	37,296	+52.954%
2025-10-08	54.8700	55.8000	53.110000	55.5900	+2.000%	17,191	+53.697%
2025-10-07	54.5200	55.0850	53.715000	54.5000	-1.713%	27,252	+56.771%
2025-10-06	55.5400	55.5400	54.245200	55.4500	+2.269%	17,210	+54.085%
2025-10-03	53.3500	55.2500	53.350000	54.2200	+1.346%	20,238	+57.580%
2025-10-02	53.7200	53.8200	52.420000	53.5000	+0.753%	19,128	+59.701%
2025-10-01	54.7300	54.7300	53.100000	53.1000	-4.290%	22,543	+60.904%
2025-09-30	52.9000	55.5200	52.900000	55.4800	+4.482%	28,221	+54.001%
2025-09-29	52.5000	53.1000	52.170000	53.1000	+1.841%	33,764	+60.904%
2025-09-26	51.8600	52.3100	51.410000	52.1400	+0.211%	15,704	+63.867%
2025-09-25	51.0800	52.2008	50.430100	52.0300	+0.154%	16,896	+64.213%
2025-09-24	53.0000	53.3872	50.990000	51.9500	-1.963%	22,797	+64.466%
2025-09-23	53.9800	54.6300	52.230000	52.9900	-1.761%	28,347	+61.238%
2025-09-22	51.4300	53.9400	51.430000	53.9400	+2.704%	30,502	+58.398%
2025-09-19	50.2500	55.3100	50.250000	52.5200	+7.184%	108,541	+62.681%
2025-09-18	48.7500	49.0000	48.506800	49.0000	+0.989%	22,557	+74.367%
2025-09-17	48.5500	49.0000	47.880000	48.5200	-0.431%	21,092	+76.092%
2025-09-16	48.2300	48.7400	47.520000	48.7300	+1.037%	19,840	+75.333%
2025-09-15	47.4400	48.5000	47.270000	48.2300	+1.687%	14,241	+77.151%
2025-09-12	47.7600	47.8000	46.155000	47.4300	-2.065%	26,660	+80.139%
2025-09-11	48.4000	48.9100	47.485000	48.4300	-0.411%	24,060	+76.420%
2025-09-10	45.6600	48.8000	45.644800	48.6300	+6.202%	64,171	+75.694%
2025-09-09	45.7300	46.4500	44.412600	45.7900	-0.370%	19,789	+86.591%
2025-09-08	45.4600	46.0300	44.740000	45.9600	+2.315%	19,117	+85.901%
2025-09-05	45.8162	46.2000	44.440000	44.9200	-0.443%	14,254	+90.205%
2025-09-04	44.7800	45.2600	44.470000	45.1200	+2.499%	19,774	+89.362%
2025-09-03	44.5200	45.3800	43.456200	44.0200	-1.123%	30,337	+94.094%
2025-09-02	44.1700	45.2295	44.040000	44.5200	-1.023%	38,072	+91.914%
2025-08-29	45.6100	45.6100	44.380000	44.9800	-0.925%	13,698	+89.951%
2025-08-28	45.1300	45.7800	44.420000	45.4000	+0.889%	44,523	+88.194%
2025-08-27	45.1000	45.9999	44.530000	45.0000	-0.662%	36,322	+89.867%
2025-08-26	44.9100	45.7600	44.880000	45.3000	+0.510%	30,068	+88.609%
2025-08-25	44.2000	45.7000	44.200000	45.0700	+0.356%	21,545	+89.572%
2025-08-22	43.8600	45.5000	43.386600	44.9100	+3.958%	38,770	+90.247%
2025-08-21	43.0200	43.6400	42.430100	43.2000	+1.695%	21,362	+97.778%
2025-08-20	42.4200	43.0200	40.995000	42.4800	+2.165%	30,767	+101.130%
2025-08-19	43.3100	43.3482	41.580000	41.5800	-3.728%	40,464	+105.483%
2025-08-18	41.3000	43.4700	41.300000	43.1900	+4.779%	56,237	+97.824%
2025-08-15	41.8700	41.8700	40.145000	41.2200	-0.818%	46,170	+107.278%
2025-08-14	41.4300	42.2600	40.654800	41.5600	-0.953%	69,367	+105.582%
2025-08-13	42.0100	43.9400	40.770000	41.9600	-10.609%	142,793	+103.622%
2025-08-12	45.5000	47.2300	44.770000	46.9400	+4.080%	64,155	+82.020%
2025-08-11	43.8000	45.4350	43.800000	45.1000	+3.440%	32,933	+89.446%
2025-08-08	45.0400	45.5900	43.300000	43.6000	-3.003%	49,232	+95.963%
2025-08-07	45.8800	45.9000	44.935000	44.9500	-1.209%	24,412	+90.078%
2025-08-06	44.2500	46.0000	44.200000	45.5000	+3.433%	29,994	+87.780%
2025-08-05	44.2700	45.0000	43.800000	43.9900	-0.498%	36,405	+94.226%
2025-08-04	42.5100	44.2600	42.510000	44.2100	+3.512%	33,118	+93.259%
2025-08-01	43.6200	43.6200	41.580000	42.7100	-2.888%	51,842	+100.047%
2025-07-31	44.2400	45.0400	43.680000	43.9800	-1.346%	43,766	+94.270%
2025-07-30	44.7000	45.8000	44.010000	44.5800	+0.541%	64,910	+91.655%
2025-07-29	44.0700	45.0100	43.919700	44.3400	+0.704%	54,341	+92.693%
2025-07-28	43.7700	44.3292	43.500100	44.0300	+0.778%	34,391	+94.050%
2025-07-25	42.1500	44.5750	42.150000	43.6900	+3.950%	58,144	+95.560%
2025-07-24	43.4200	43.5800	42.000000	42.0300	-4.151%	44,293	+103.283%
2025-07-23	41.8800	43.8600	41.498400	43.8500	+5.637%	61,056	+94.846%
2025-07-22	41.4200	42.0550	40.873300	41.5100	-0.168%	45,582	+105.830%
2025-07-21	40.4900	41.6800	39.240000	41.5800	+3.665%	59,956	+105.483%
2025-07-18	41.7500	42.0000	40.110000	40.1100	-2.480%	51,226	+113.014%
2025-07-17	40.5000	42.6400	40.200000	41.1300	+1.231%	79,898	+107.732%
2025-07-16	38.6500	40.7200	38.650000	40.6300	+5.041%	51,427	+110.288%
2025-07-15	40.2600	40.2600	38.410000	38.6800	-2.863%	48,404	+120.889%
2025-07-14	39.2200	40.4600	38.652400	39.8200	+1.452%	43,886	+114.566%
2025-07-11	40.0200	40.3550	38.900000	39.2500	-2.726%	50,813	+117.682%
2025-07-10	39.9900	40.6800	39.235700	40.3500	+0.850%	30,344	+111.747%
2025-07-09	41.4300	41.5100	40.010000	40.0100	-3.544%	50,261	+113.547%
2025-07-08	40.6700	42.0000	40.670000	41.4800	+1.567%	39,625	+105.979%
2025-07-07	40.1100	41.0576	39.840000	40.8400	+1.441%	63,688	+109.207%
2025-07-03	40.6000	40.8850	39.910000	40.2600	+0.374%	34,152	+112.221%
2025-07-02	40.0500	41.0000	39.690000	40.1100	+0.250%	52,774	+113.014%
2025-07-01	42.0000	42.0000	39.020000	40.0100	-4.738%	80,635	+113.547%
2025-06-30	42.0000	42.1600	40.700000	42.0000	+0.986%	68,394	+103.429%
2025-06-27	40.6800	42.7000	39.955000	41.5900	+0.849%	376,520	+105.434%
2025-06-26	39.0000	41.6000	38.800000	41.2400	+6.398%	82,176	+107.177%
2025-06-25	38.8800	39.2500	37.600000	38.7600	-0.462%	90,105	+120.433%
2025-06-24	40.5000	41.4000	37.840000	38.9400	-3.038%	120,689	+119.414%
2025-06-23	38.5900	40.2500	38.590000	40.1600	+1.517%	98,334	+112.749%
2025-06-20	38.0800	40.5000	36.380000	39.5600	-1.297%	145,052	+115.976%
2025-06-18	47.7800	48.9200	39.250000	40.0800	-16.639%	249,747	+113.174%
2025-06-17	44.6100	48.5800	44.610000	48.0800	+4.955%	49,609	+77.704%
2025-06-16	46.0100	47.0365	45.010000	45.8100	+1.059%	39,142	+86.509%
2025-06-13	46.3600	48.6199	44.020000	45.3300	-1.478%	63,806	+88.484%
2025-06-12	45.4000	47.2400	43.300000	46.0100	+0.921%	51,254	+85.699%
2025-06-11	45.5000	46.4100	43.690000	45.5900	+1.019%	33,661	+87.410%
2025-06-10	46.6200	46.6200	45.114000	45.1300	-3.258%	32,382	+89.320%
2025-06-09	46.3000	48.0000	45.150000	46.6500	+0.021%	18,078	+83.151%
2025-06-06	45.3600	47.8343	44.050000	46.6400	+4.200%	33,143	+83.190%
2025-06-05	46.6600	46.8662	43.190000	44.7600	-3.012%	75,346	+90.885%
2025-06-04	44.2649	46.8300	44.264900	46.1500	+0.764%	19,537	+85.135%
2025-06-03	45.6700	46.0950	44.930000	45.8000	-1.272%	19,398	+86.550%
2025-06-02	45.7200	47.5000	45.120000	46.3900	+0.259%	21,538	+84.178%
2025-05-30	47.0200	47.1050	45.010000	46.2700	-1.658%	18,380	+84.655%
2025-05-29	49.0000	51.0000	46.613900	47.0500	-2.122%	44,747	+81.594%
2025-05-28	48.1400	50.0000	46.500000	48.0700	+1.200%	40,907	+77.741%
2025-05-27	47.0100	48.5400	46.000000	47.5000	+4.281%	46,465	+79.874%
2025-05-23	44.2100	45.8600	44.210000	45.5500	+1.132%	50,222	+87.574%
2025-05-22	45.6400	46.5699	44.210000	45.0400	-1.098%	38,187	+89.698%
2025-05-21	46.4800	46.8000	45.050000	45.5400	-3.024%	21,485	+87.615%
2025-05-20	48.7500	49.9600	46.000100	46.9600	-3.035%	26,910	+81.942%
2025-05-19	47.0000	50.1650	47.000000	48.4300	+0.728%	58,339	+76.420%
2025-05-16	47.1100	48.9900	46.985000	48.0800	+1.328%	31,856	+77.704%
2025-05-15	49.7500	51.7000	46.760000	47.4500	-3.163%	72,488	+80.063%
2025-05-14	53.6800	53.9000	49.000000	49.0000	-17.840%	115,469	+74.367%
2025-05-13	56.5200	59.8400	56.180800	59.6400	+3.902%	49,006	+43.260%
2025-05-12	60.0000	60.0000	56.925000	57.4000	+1.900%	48,226	+48.850%
2025-05-09	54.3600	57.7200	54.360000	56.3300	+3.662%	32,062	+51.678%
2025-05-08	55.8000	56.2400	51.100000	54.3400	-3.051%	45,790	+57.232%
2025-05-07	56.7300	58.0600	55.010000	56.0500	-1.528%	40,511	+52.435%
2025-05-06	55.3600	57.1300	55.172300	56.9200	+2.080%	22,988	+50.105%
2025-05-05	58.0100	58.0100	55.200000	55.7600	-4.586%	18,152	+53.228%
2025-05-02	57.9900	58.8597	56.990000	58.4400	+1.972%	21,949	+46.201%
2025-05-01	54.5100	59.9500	54.510000	57.3100	+3.317%	50,710	+49.084%
2025-04-30	56.0000	56.0000	54.130000	55.4700	-2.530%	50,207	+54.029%
2025-04-29	57.7500	59.4000	55.100000	56.9100	-1.625%	39,536	+50.132%
2025-04-28	57.5100	58.1600	54.630000	57.8500	+0.907%	38,936	+47.692%
2025-04-25	52.9500	57.5600	52.240100	57.3300	+7.299%	47,444	+49.032%
2025-04-24	51.9500	55.2500	51.950000	53.4300	+2.988%	33,533	+59.910%
2025-04-23	54.2300	54.9999	50.630000	51.8800	-2.755%	36,041	+64.688%
2025-04-22	51.4000	53.6900	49.470000	53.3500	+7.021%	48,415	+60.150%
2025-04-21	51.2800	52.4731	48.700000	49.8500	-3.147%	31,331	+71.394%
2025-04-17	49.1800	52.8700	48.360100	51.4700	+5.775%	37,011	+66.000%
2025-04-16	48.8500	51.4599	47.930000	48.6600	+0.021%	27,224	+75.586%
2025-04-15	50.4300	51.3650	48.650000	48.6500	-3.778%	24,781	+75.622%
2025-04-14	49.5600	51.9899	47.000000	50.5600	+2.162%	56,735	+68.987%
2025-04-11	44.0800	50.3400	44.080000	49.4900	+11.892%	68,723	+72.641%
2025-04-10	44.0400	45.3250	42.450000	44.2300	-1.951%	27,435	+93.172%
2025-04-09	39.8900	47.9999	39.210000	45.1100	+9.757%	154,705	+89.404%
2025-04-08	44.1500	44.6071	39.150000	41.1000	-3.203%	54,046	+107.883%
2025-04-07	37.0200	43.1550	37.000000	42.4600	+5.308%	76,298	+101.225%
2025-04-04	41.2000	41.5000	38.150000	40.3200	-4.906%	107,450	+111.905%
2025-04-03	43.5100	44.7703	41.530000	42.4000	-9.883%	95,518	+101.509%
2025-04-02	46.5100	49.5000	45.985000	47.0500	+1.379%	57,969	+81.594%
2025-04-01	44.7000	49.6799	41.630000	46.4100	+4.198%	71,896	+84.098%
2025-03-31	41.8400	44.8200	40.525000	44.5400	+3.485%	51,785	+91.828%
2025-03-28	40.8600	43.6100	38.880000	43.0400	+3.636%	78,170	+98.513%
2025-03-27	42.6800	45.0500	40.000000	41.5300	-3.306%	108,755	+105.731%
2025-03-26	45.4900	45.4900	40.000000	42.9500	-3.678%	88,628	+98.929%
2025-03-25	43.1900	46.1500	42.700000	44.5900	+5.940%	98,536	+91.612%
2025-03-24	38.2600	43.9900	36.690000	42.0900	+12.570%	216,862	+102.994%
2025-03-21	38.1300	38.5300	37.390000	37.3900	-1.605%	9,118	+128.510%
2025-03-20	37.5900	39.4347	36.425400	38.0000	+0.079%	17,465	+124.842%
2025-03-19	37.1600	38.3450	37.050000	37.9700	+2.983%	27,884	+125.020%
2025-03-18	40.5100	40.5100	36.870000	36.8700	-8.805%	31,689	+131.733%
2025-03-17	37.0900	41.4350	36.192900	40.4300	+6.423%	52,759	+111.328%
2025-03-14	36.3700	37.9900	36.370000	37.9900	+4.426%	16,974	+124.901%
2025-03-13	38.0600	38.6500	36.220000	36.3800	-4.414%	25,147	+134.854%
2025-03-12	40.1300	40.7049	37.000100	38.0600	-3.767%	36,578	+124.488%
2025-03-11	39.8000	40.7000	36.230100	39.5500	+1.410%	30,280	+116.030%
2025-03-10	40.7000	40.7400	38.540000	39.0000	-12.771%	48,245	+119.077%
2025-03-07	44.0800	44.9700	42.380000	44.7100	+1.154%	34,820	+91.098%
2025-03-06	42.1800	44.7350	41.529600	44.2000	+2.149%	53,012	+93.303%
2025-03-05	38.6300	43.8400	38.400000	43.2700	+12.770%	45,680	+97.458%
2025-03-04	39.1000	40.3675	36.736800	38.3700	-2.812%	60,224	+122.674%
2025-03-03	39.0000	41.9912	39.000000	39.4800	-0.202%	70,946	+116.413%
2025-02-28	40.0000	40.6000	38.680000	39.5600	-1.494%	37,610	+115.976%
2025-02-27	40.2100	43.3300	38.970000	40.1600	+3.213%	129,606	+112.749%
2025-02-26	38.1100	40.4300	36.240000	38.9100	+3.073%	77,599	+119.584%
2025-02-25	35.4100	38.1000	34.500000	37.7500	+7.857%	70,490	+126.331%
2025-02-24	38.6600	42.0100	34.810000	35.0000	-7.432%	140,439	+144.114%
2025-02-21	44.6800	44.6800	36.950000	37.8100	-17.661%	218,233	+125.972%
2025-02-20	48.1100	48.1100	44.290000	45.9200	-5.534%	34,100	+86.063%

.dark-mode .M0hlpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0hlpZ{ color: #333333; background-color: white; border: 2px solid #333333; }MPTIM-tron Industries, Inc.stock NYSEAMERICAN

MPTI
M-tron Industries, Inc.
stock NYSEAMERICAN