5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
+18.50%
6 MONTH PERFORMANCE
-28.49%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
+21.99%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $49.00 | $47.05 (-3.98%) | $51.00 | $46.61 | 44.75 K | $133.69 M |
| 05/28/2025 | $48.14 | $48.07 (-0.15%) | $50.00 | $46.50 | 40.91 K | $136.58 M |
| 05/27/2025 | $47.01 | $47.50 (1.04%) | $48.54 | $46.00 | 46.50 K | $134.96 M |
| 05/23/2025 | $44.21 | $45.55 (3.03%) | $45.86 | $44.21 | 50.22 K | $129.42 M |
| 05/22/2025 | $45.64 | $45.04 (-1.31%) | $46.57 | $44.21 | 38.20 K | $127.97 M |
| 05/21/2025 | $46.48 | $45.54 (-2.02%) | $46.80 | $45.05 | 21.50 K | $129.40 M |
| 05/20/2025 | $48.75 | $46.96 (-3.67%) | $49.96 | $46.00 | 26.91 K | $133.43 M |
| 05/19/2025 | $47.00 | $48.43 (3.04%) | $50.17 | $47.00 | 58.34 K | $137.61 M |
| 05/16/2025 | $47.11 | $48.08 (2.06%) | $48.99 | $46.99 | 31.90 K | $136.61 M |
| 05/15/2025 | $49.75 | $47.45 (-4.62%) | $51.70 | $46.76 | 72.50 K | $134.82 M |
| 05/14/2025 | $53.68 | $49.00 (-8.72%) | $53.90 | $49.00 | 115.50 K | $139.23 M |
| 05/13/2025 | $56.52 | $59.64 (5.52%) | $59.84 | $56.18 | 49.01 K | $169.46 M |
| 05/12/2025 | $60.00 | $57.40 (-4.33%) | $60.00 | $56.93 | 48.23 K | $163.09 M |
| 05/09/2025 | $54.36 | $56.33 (3.62%) | $57.72 | $54.36 | 32.10 K | $160.05 M |
| 05/08/2025 | $55.80 | $54.34 (-2.62%) | $56.24 | $51.10 | 45.79 K | $154.40 M |
| 05/07/2025 | $56.73 | $56.05 (-1.2%) | $58.06 | $55.01 | 40.51 K | $159.26 M |
| 05/06/2025 | $55.36 | $56.92 (2.82%) | $57.13 | $55.17 | 23.00 K | $161.73 M |
| 05/05/2025 | $58.01 | $55.76 (-3.88%) | $58.01 | $55.20 | 18.20 K | $158.43 M |
| 05/02/2025 | $57.99 | $58.44 (0.78%) | $58.86 | $56.99 | 21.95 K | $166.05 M |
| 05/01/2025 | $54.51 | $57.31 (5.14%) | $59.95 | $54.51 | 50.71 K | $162.84 M |
| 04/30/2025 | $56.00 | $55.47 (-0.95%) | $56.00 | $54.13 | 50.21 K | $157.61 M |
| 04/29/2025 | $57.75 | $56.91 (-1.45%) | $59.40 | $55.10 | 39.54 K | $161.70 M |
| 04/28/2025 | $57.51 | $57.85 (0.59%) | $58.16 | $54.63 | 38.94 K | $164.37 M |
| 04/25/2025 | $52.95 | $57.33 (8.27%) | $57.56 | $52.24 | 47.44 K | $162.89 M |
| 04/24/2025 | $51.95 | $53.43 (2.85%) | $55.25 | $51.95 | 33.53 K | $151.81 M |
| 04/23/2025 | $54.23 | $51.88 (-4.33%) | $55.00 | $50.63 | 36.04 K | $147.41 M |
| 04/22/2025 | $51.40 | $53.35 (3.79%) | $53.69 | $49.47 | 48.42 K | $151.59 M |
| 04/21/2025 | $51.28 | $49.85 (-2.79%) | $52.47 | $48.70 | 31.33 K | $141.64 M |
| 04/17/2025 | $49.18 | $51.47 (4.66%) | $52.87 | $48.36 | 37.01 K | $146.24 M |
| 04/16/2025 | $48.85 | $48.66 (-0.39%) | $51.46 | $47.93 | 27.22 K | $138.26 M |
| 04/15/2025 | $50.43 | $48.65 (-3.53%) | $51.37 | $48.65 | 24.80 K | $138.23 M |
| 04/14/2025 | $49.56 | $50.56 (2.02%) | $51.99 | $47.00 | 56.74 K | $143.66 M |
| 04/11/2025 | $44.08 | $49.49 (12.27%) | $50.34 | $44.08 | 68.72 K | $140.62 M |
| 04/10/2025 | $44.04 | $44.23 (0.43%) | $45.33 | $42.45 | 27.44 K | $125.67 M |
| 04/09/2025 | $39.89 | $45.11 (13.09%) | $48.00 | $39.21 | 154.71 K | $128.17 M |
| 04/08/2025 | $44.15 | $41.10 (-6.91%) | $44.61 | $39.15 | 54.05 K | $116.78 M |
| 04/07/2025 | $37.02 | $42.46 (14.69%) | $43.16 | $37.00 | 76.30 K | $120.64 M |
| 04/04/2025 | $41.20 | $40.32 (-2.14%) | $41.50 | $38.15 | 107.50 K | $114.56 M |
| 04/03/2025 | $43.51 | $42.40 (-2.55%) | $44.77 | $41.53 | 95.52 K | $120.47 M |
| 04/02/2025 | $46.51 | $47.05 (1.16%) | $49.50 | $45.99 | 57.97 K | $133.69 M |
| 04/01/2025 | $44.70 | $46.41 (3.83%) | $49.68 | $41.63 | 71.90 K | $131.87 M |
| 03/31/2025 | $41.84 | $44.54 (6.45%) | $44.82 | $40.53 | 51.80 K | $126.55 M |
| 03/28/2025 | $40.86 | $43.04 (5.34%) | $43.61 | $38.88 | 78.20 K | $122.29 M |
| 03/27/2025 | $42.68 | $41.53 (-2.69%) | $45.05 | $40.00 | 108.80 K | $118.00 M |
| 03/26/2025 | $45.49 | $42.95 (-5.58%) | $45.49 | $40.00 | 88.63 K | $122.04 M |
| 03/25/2025 | $43.19 | $44.59 (3.24%) | $46.15 | $42.70 | 98.54 K | $126.70 M |
| 03/24/2025 | $38.26 | $42.09 (10.01%) | $43.99 | $36.69 | 216.86 K | $119.59 M |
| 03/21/2025 | $38.13 | $37.39 (-1.94%) | $38.53 | $37.39 | 9.40 K | $106.24 M |
| 03/20/2025 | $37.59 | $38.00 (1.09%) | $39.43 | $36.43 | 17.50 K | $107.97 M |
| 03/19/2025 | $37.16 | $37.97 (2.18%) | $38.35 | $37.05 | 27.90 K | $107.89 M |
| 03/18/2025 | $40.51 | $36.87 (-8.99%) | $40.51 | $36.87 | 31.69 K | $104.76 M |
| 03/17/2025 | $37.09 | $40.43 (9.01%) | $41.44 | $36.19 | 52.76 K | $114.88 M |
| 03/14/2025 | $36.37 | $37.99 (4.45%) | $37.99 | $36.37 | 17.00 K | $107.94 M |
| 03/13/2025 | $38.06 | $36.38 (-4.41%) | $38.65 | $36.22 | 25.15 K | $103.37 M |
| 03/12/2025 | $40.13 | $38.06 (-5.16%) | $40.70 | $37.00 | 37.33 K | $108.14 M |
| 03/11/2025 | $39.80 | $39.55 (-0.63%) | $40.70 | $36.23 | 30.30 K | $112.38 M |
| 03/10/2025 | $40.70 | $39.00 (-4.18%) | $40.74 | $38.54 | 48.25 K | $110.81 M |
| 03/07/2025 | $44.08 | $44.71 (1.43%) | $44.97 | $42.38 | 34.82 K | $127.04 M |
| 03/06/2025 | $42.18 | $44.20 (4.79%) | $44.74 | $41.53 | 53.01 K | $125.59 M |
| 03/05/2025 | $38.63 | $43.27 (12.01%) | $43.84 | $38.40 | 45.70 K | $122.95 M |
| 03/04/2025 | $39.10 | $38.37 (-1.87%) | $40.37 | $36.74 | 60.22 K | $109.02 M |
| 03/03/2025 | $39.00 | $39.48 (1.23%) | $41.99 | $39.00 | 70.95 K | $112.18 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.
