-
5 DAY PERFORMANCE
+4.74% -
1 MONTH PERFORMANCE
+26.25% -
3 MONTH PERFORMANCE
+74.25% -
6 MONTH PERFORMANCE
+87.42% -
YEAR-TO-DATE PERFORMANCE
+52.77% -
1 YEAR PERFORMANCE
+84.88%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $53.88 | $54.91 (1.91%) | $55.99 | $53.31 | 25,200 | $149.83 M |
| 11/06/2024 | $53.78 | $53.86 (0.15%) | $53.88 | $52.57 | 27,839 | $146.96 M |
| 11/05/2024 | $52.47 | $52.74 (0.51%) | $53.55 | $52.15 | 25,716 | $143.91 M |
| 11/04/2024 | $53.00 | $52.20 (-1.51%) | $53.00 | $52.14 | 19,717 | $142.43 M |
| 11/01/2024 | $50.70 | $52.07 (2.7%) | $52.56 | $50.58 | 22,814 | $142.08 M |
| 10/31/2024 | $51.95 | $50.38 (-3.02%) | $51.95 | $49.78 | 24,000 | $137.47 M |
| 10/30/2024 | $52.62 | $52.09 (-1.01%) | $53.59 | $51.50 | 20,500 | $142.13 M |
| 10/29/2024 | $51.60 | $52.81 (2.34%) | $54.00 | $50.48 | 41,200 | $144.10 M |
| 10/28/2024 | $50.80 | $51.13 (0.65%) | $52.23 | $50.34 | 20,500 | $139.51 M |
| 10/25/2024 | $50.88 | $50.82 (-0.12%) | $51.52 | $49.73 | 23,630 | $138.67 M |
| 10/24/2024 | $49.49 | $50.49 (2.02%) | $50.49 | $48.47 | 25,648 | $137.77 M |
| 10/23/2024 | $50.00 | $49.45 (-1.1%) | $50.49 | $48.75 | 14,819 | $134.93 M |
| 10/22/2024 | $49.89 | $50.49 (1.2%) | $51.01 | $47.42 | 42,100 | $137.77 M |
| 10/21/2024 | $48.83 | $50.17 (2.74%) | $50.68 | $48.24 | 24,800 | $136.89 M |
| 10/18/2024 | $47.53 | $49.00 (3.09%) | $49.20 | $45.55 | 18,300 | $133.70 M |
| 10/17/2024 | $50.48 | $49.09 (-2.75%) | $51.51 | $47.63 | 35,500 | $133.95 M |
| 10/16/2024 | $49.41 | $49.99 (1.17%) | $51.93 | $48.72 | 24,700 | $136.40 M |
| 10/15/2024 | $52.24 | $49.25 (-5.72%) | $52.24 | $48.11 | 46,624 | $134.38 M |
| 10/14/2024 | $48.20 | $52.04 (7.97%) | $53.04 | $48.20 | 75,221 | $142.00 M |
| 10/11/2024 | $48.30 | $47.50 (-1.66%) | $50.48 | $47.50 | 35,100 | $129.61 M |
| 10/10/2024 | $45.70 | $48.00 (5.03%) | $48.46 | $45.00 | 51,678 | $130.97 M |
| 10/09/2024 | $43.38 | $45.67 (5.28%) | $45.76 | $43.37 | 22,200 | $124.62 M |
| 10/08/2024 | $43.22 | $43.20 (-0.05%) | $45.00 | $43.20 | 21,229 | $117.88 M |
| 10/07/2024 | $43.74 | $43.50 (-0.55%) | $44.99 | $42.23 | 29,300 | $118.69 M |
| 10/04/2024 | $46.00 | $43.23 (-6.02%) | $46.00 | $43.23 | 35,408 | $117.96 M |
| 10/03/2024 | $45.05 | $45.71 (1.47%) | $46.51 | $43.86 | 40,447 | $124.72 M |
| 10/02/2024 | $43.50 | $44.94 (3.31%) | $45.06 | $42.31 | 35,900 | $122.62 M |
| 10/01/2024 | $41.79 | $43.15 (3.25%) | $43.44 | $41.08 | 33,604 | $117.74 M |
| 09/30/2024 | $41.49 | $41.69 (0.48%) | $42.50 | $40.95 | 50,800 | $113.76 M |
| 09/27/2024 | $38.71 | $41.02 (5.97%) | $41.15 | $38.01 | 51,349 | $111.93 M |
| 09/26/2024 | $37.65 | $38.36 (1.89%) | $38.36 | $36.88 | 34,433 | $104.67 M |
| 09/25/2024 | $38.19 | $37.04 (-3.01%) | $38.19 | $35.00 | 40,312 | $101.07 M |
| 09/24/2024 | $37.65 | $38.19 (1.43%) | $38.71 | $36.50 | 39,700 | $104.21 M |
| 09/23/2024 | $36.00 | $37.25 (3.47%) | $37.25 | $35.76 | 39,133 | $101.64 M |
| 09/20/2024 | $35.62 | $35.87 (0.7%) | $36.04 | $34.34 | 31,400 | $97.87 M |
| 09/19/2024 | $35.17 | $35.55 (1.08%) | $36.07 | $35.01 | 18,000 | $97.00 M |
| 09/18/2024 | $36.02 | $34.85 (-3.25%) | $36.45 | $34.69 | 30,322 | $95.09 M |
| 09/17/2024 | $35.20 | $34.85 (-0.99%) | $36.12 | $34.51 | 23,508 | $95.09 M |
| 09/16/2024 | $36.00 | $35.20 (-2.22%) | $36.60 | $34.75 | 19,200 | $96.05 M |
| 09/13/2024 | $33.99 | $35.99 (5.88%) | $36.00 | $33.99 | 16,800 | $98.20 M |
| 09/12/2024 | $33.76 | $34.01 (0.74%) | $34.01 | $33.56 | 7,900 | $92.80 M |
| 09/11/2024 | $33.76 | $33.80 (0.12%) | $33.87 | $33.00 | 11,400 | $92.23 M |
| 09/10/2024 | $33.49 | $33.58 (0.27%) | $33.67 | $33.11 | 4,600 | $91.63 M |
| 09/09/2024 | $34.12 | $33.78 (-1%) | $34.90 | $33.02 | 8,121 | $92.17 M |
| 09/06/2024 | $35.06 | $33.31 (-4.99%) | $35.06 | $33.10 | 12,323 | $90.89 M |
| 09/05/2024 | $35.11 | $35.00 (-0.31%) | $35.85 | $34.51 | 16,300 | $95.50 M |
| 09/04/2024 | $34.81 | $34.60 (-0.6%) | $35.43 | $34.60 | 10,037 | $94.41 M |
| 09/03/2024 | $36.73 | $35.11 (-4.41%) | $37.39 | $33.61 | 44,739 | $95.80 M |
| 08/30/2024 | $36.97 | $37.51 (1.46%) | $37.51 | $36.53 | 12,609 | $102.35 M |
| 08/29/2024 | $36.22 | $36.83 (1.68%) | $37.25 | $36.22 | 8,200 | $100.49 M |
| 08/28/2024 | $36.96 | $36.30 (-1.79%) | $37.81 | $36.12 | 7,900 | $99.05 M |
| 08/27/2024 | $37.51 | $37.32 (-0.51%) | $37.55 | $36.09 | 34,204 | $101.83 M |
| 08/26/2024 | $37.00 | $37.56 (1.51%) | $37.75 | $36.69 | 43,200 | $102.49 M |
| 08/23/2024 | $37.43 | $36.53 (-2.4%) | $38.49 | $36.53 | 22,000 | $99.68 M |
| 08/22/2024 | $37.50 | $37.66 (0.43%) | $38.13 | $37.21 | 10,700 | $102.76 M |
| 08/21/2024 | $37.15 | $37.04 (-0.3%) | $38.19 | $36.91 | 19,800 | $101.07 M |
| 08/20/2024 | $35.49 | $36.90 (3.97%) | $37.44 | $35.49 | 28,600 | $100.69 M |
| 08/19/2024 | $36.07 | $35.49 (-1.61%) | $36.72 | $35.49 | 23,500 | $96.84 M |
| 08/16/2024 | $35.01 | $35.86 (2.43%) | $36.25 | $34.38 | 16,600 | $97.85 M |
| 08/15/2024 | $36.27 | $35.01 (-3.47%) | $36.27 | $33.96 | 36,600 | $95.53 M |
| 08/14/2024 | $35.00 | $35.42 (1.2%) | $36.00 | $33.46 | 40,339 | $96.65 M |
| 08/13/2024 | $30.00 | $31.89 (6.3%) | $33.25 | $29.85 | 31,208 | $87.02 M |
| 08/12/2024 | $30.30 | $29.69 (-2.01%) | $31.49 | $28.72 | 15,105 | $81.01 M |
| 08/09/2024 | $30.62 | $30.49 (-0.42%) | $32.11 | $30.18 | 27,700 | $82.82 M |
| 08/08/2024 | $31.64 | $31.30 (-1.07%) | $32.20 | $30.60 | 17,942 | $85.02 M |