5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+34.44%
6 MONTH PERFORMANCE
+46.70%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
+37.80%
M-tron Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $62.17 | $63.45 (2.06%) | $66.44 | $62.17 | 48.25 K | $187.44 M |
| 02/17/2026 | $61.20 | $61.55 (0.57%) | $63.06 | $60.50 | 53.30 K | $176.05 M |
| 02/13/2026 | $62.50 | $61.58 (-1.47%) | $63.23 | $61.41 | 22.45 K | $176.14 M |
| 02/12/2026 | $64.03 | $62.30 (-2.7%) | $64.03 | $61.31 | 29.30 K | $178.20 M |
| 02/11/2026 | $63.08 | $63.69 (0.97%) | $64.28 | $62.06 | 35.20 K | $182.18 M |
| 02/10/2026 | $64.94 | $62.49 (-3.77%) | $65.00 | $61.99 | 23.36 K | $178.74 M |
| 02/09/2026 | $64.88 | $65.07 (0.29%) | $66.26 | $64.19 | 36.80 K | $186.12 M |
| 02/06/2026 | $64.58 | $64.38 (-0.31%) | $66.62 | $64.38 | 21.60 K | $184.15 M |
| 02/05/2026 | $61.69 | $62.88 (1.93%) | $63.82 | $61.50 | 34.10 K | $179.86 M |
| 02/04/2026 | $65.43 | $62.41 (-4.62%) | $65.90 | $61.55 | 40.69 K | $178.51 M |
| 02/03/2026 | $66.26 | $65.76 (-0.75%) | $66.26 | $63.90 | 20.70 K | $188.10 M |
| 02/02/2026 | $65.00 | $65.50 (0.77%) | $67.52 | $62.02 | 26.25 K | $187.35 M |
| 01/30/2026 | $63.53 | $65.24 (2.69%) | $65.64 | $63.34 | 38.86 K | $186.61 M |
| 01/29/2026 | $62.82 | $63.53 (1.13%) | $64.36 | $61.61 | 26.55 K | $181.72 M |
| 01/28/2026 | $61.64 | $61.97 (0.54%) | $64.76 | $61.64 | 33.79 K | $177.26 M |
| 01/27/2026 | $63.06 | $62.25 (-1.28%) | $63.13 | $61.70 | 14.60 K | $178.06 M |
| 01/26/2026 | $61.68 | $63.32 (2.66%) | $64.26 | $60.79 | 41.94 K | $181.12 M |
| 01/23/2026 | $64.36 | $62.04 (-3.6%) | $64.36 | $61.10 | 18.70 K | $177.46 M |
| 01/22/2026 | $64.64 | $64.43 (-0.32%) | $64.83 | $63.68 | 32.95 K | $184.29 M |
| 01/21/2026 | $64.98 | $64.43 (-0.85%) | $64.98 | $62.38 | 22.43 K | $184.29 M |
| 01/20/2026 | $63.03 | $63.71 (1.08%) | $64.48 | $61.72 | 32.61 K | $182.23 M |
| 01/16/2026 | $63.70 | $64.61 (1.43%) | $64.81 | $63.54 | 23.33 K | $184.81 M |
| 01/15/2026 | $61.30 | $63.51 (3.61%) | $64.77 | $61.26 | 34.00 K | $181.66 M |
| 01/14/2026 | $61.79 | $61.50 (-0.47%) | $63.89 | $60.50 | 27.14 K | $175.91 M |
| 01/13/2026 | $65.94 | $61.84 (-6.22%) | $65.94 | $61.58 | 42.93 K | $176.88 M |
| 01/12/2026 | $64.63 | $64.87 (0.37%) | $66.54 | $64.20 | 35.30 K | $185.55 M |
| 01/09/2026 | $63.89 | $64.75 (1.35%) | $66.66 | $63.74 | 78.10 K | $185.21 M |
| 01/08/2026 | $58.99 | $63.26 (7.24%) | $65.50 | $58.95 | 148.82 K | $180.95 M |
| 01/07/2026 | $56.70 | $58.14 (2.54%) | $58.93 | $55.59 | 99.70 K | $166.30 M |
| 01/06/2026 | $51.45 | $58.37 (13.45%) | $58.77 | $51.45 | 63.77 K | $166.96 M |
| 01/05/2026 | $52.94 | $52.40 (-1.02%) | $53.76 | $51.49 | 32.63 K | $149.88 M |
| 01/02/2026 | $53.70 | $52.08 (-3.02%) | $54.66 | $51.31 | 42.40 K | $148.97 M |
| 12/31/2025 | $53.57 | $53.22 (-0.65%) | $55.00 | $52.08 | 38.91 K | $151.86 M |
| 12/30/2025 | $51.35 | $52.99 (3.19%) | $55.23 | $51.35 | 75.20 K | $151.20 M |
| 12/29/2025 | $51.00 | $50.85 (-0.29%) | $51.31 | $50.37 | 15.63 K | $145.09 M |
| 12/26/2025 | $50.50 | $51.20 (1.39%) | $51.20 | $50.34 | 17.71 K | $146.09 M |
| 12/24/2025 | $50.07 | $50.44 (0.74%) | $50.80 | $50.01 | 13.25 K | $143.92 M |
| 12/23/2025 | $51.08 | $49.92 (-2.27%) | $51.19 | $49.67 | 36.20 K | $142.44 M |
| 12/22/2025 | $52.75 | $51.43 (-2.5%) | $53.04 | $50.82 | 40.94 K | $146.75 M |
| 12/19/2025 | $53.37 | $52.67 (-1.31%) | $54.65 | $52.25 | 18.60 K | $150.29 M |
| 12/18/2025 | $54.24 | $53.22 (-1.88%) | $54.28 | $53.10 | 17.12 K | $151.86 M |
| 12/17/2025 | $52.65 | $53.73 (2.05%) | $53.88 | $52.10 | 44.12 K | $153.31 M |
| 12/16/2025 | $52.77 | $52.65 (-0.23%) | $53.24 | $51.82 | 26.56 K | $150.23 M |
| 12/15/2025 | $54.25 | $53.37 (-1.62%) | $54.25 | $52.58 | 20.90 K | $152.29 M |
| 12/12/2025 | $55.27 | $53.90 (-2.48%) | $55.27 | $52.89 | 23.80 K | $153.80 M |
| 12/11/2025 | $54.46 | $55.13 (1.23%) | $56.18 | $54.00 | 99.30 K | $157.31 M |
| 12/10/2025 | $50.51 | $52.80 (4.53%) | $53.42 | $50.06 | 57.60 K | $150.66 M |
| 12/09/2025 | $52.99 | $51.55 (-2.72%) | $53.00 | $51.09 | 42.80 K | $147.09 M |
| 12/08/2025 | $51.75 | $53.13 (2.67%) | $53.13 | $51.23 | 31.62 K | $151.60 M |
| 12/05/2025 | $52.42 | $51.50 (-1.76%) | $52.50 | $51.13 | 23.40 K | $146.95 M |
| 12/04/2025 | $52.26 | $51.43 (-1.59%) | $52.99 | $51.06 | 27.70 K | $146.75 M |
| 12/03/2025 | $50.50 | $52.66 (4.28%) | $52.66 | $50.03 | 31.30 K | $150.26 M |
| 12/02/2025 | $49.50 | $50.33 (1.68%) | $51.26 | $49.50 | 12.40 K | $143.61 M |
| 12/01/2025 | $51.00 | $50.98 (-0.04%) | $51.80 | $50.19 | 20.30 K | $145.47 M |
| 11/28/2025 | $51.75 | $51.67 (-0.15%) | $51.75 | $51.00 | 7.25 K | $147.43 M |
| 11/26/2025 | $51.44 | $51.25 (-0.37%) | $51.75 | $51.08 | 25.53 K | $146.24 M |
| 11/25/2025 | $50.08 | $51.67 (3.17%) | $51.99 | $49.58 | 23.90 K | $147.43 M |
| 11/24/2025 | $49.44 | $49.63 (0.38%) | $50.56 | $49.05 | 35.60 K | $141.61 M |
| 11/21/2025 | $44.11 | $48.76 (10.54%) | $49.60 | $44.11 | 98.94 K | $139.13 M |
| 11/20/2025 | $46.38 | $43.64 (-5.91%) | $47.53 | $43.55 | 53.40 K | $124.52 M |
| 11/19/2025 | $47.64 | $46.00 (-3.44%) | $47.64 | $45.26 | 28.50 K | $131.26 M |
| 11/18/2025 | $49.23 | $47.13 (-4.27%) | $49.23 | $45.24 | 42.25 K | $134.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
