5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-14.66%
3 MONTH PERFORMANCE
-19.63%
6 MONTH PERFORMANCE
+0.01%
YEAR-TO-DATE PERFORMANCE
+25.50%
1 YEAR PERFORMANCE
+20.60%
M-tron Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $67.30 | $66.79 (-0.76%) | $67.50 | $66.44 | 10.04 K | |
| 10/29/2026 | $68.59 | $69.02 (0.63%) | $69.62 | $68.59 | 34.00 K | $279.97 M |
| 10/28/2026 | $69.98 | $69.41 (-0.81%) | $69.98 | $68.25 | 156.90 K | $281.55 M |
| 10/27/2026 | $68.71 | $68.95 (0.35%) | $69.46 | $67.50 | 59.20 K | $279.69 M |
| 10/26/2026 | $65.63 | $67.66 (3.09%) | $68.46 | $65.63 | 71.40 K | $274.45 M |
| 10/23/2026 | $65.35 | $65.21 (-0.21%) | $66.32 | $64.61 | 52.50 K | $264.52 M |
| 10/22/2026 | $67.55 | $65.74 (-2.68%) | $68.47 | $65.43 | 56.13 K | $266.67 M |
| 10/21/2026 | $68.05 | $69.39 (1.97%) | $69.56 | $67.05 | 121.00 K | $281.47 M |
| 10/20/2026 | $67.02 | $67.75 (1.09%) | $68.35 | $65.95 | 92.41 K | $274.82 M |
| 10/19/2026 | $67.74 | $67.60 (-0.21%) | $69.08 | $66.67 | 127.97 K | $274.21 M |
| 10/16/2026 | $67.59 | $66.41 (-1.75%) | $68.47 | $66.18 | 52.35 K | $269.38 M |
| 10/15/2026 | $65.02 | $67.48 (3.78%) | $67.97 | $64.38 | 97.33 K | $273.72 M |
| 10/14/2026 | $68.19 | $66.61 (-2.32%) | $69.88 | $65.92 | 130.30 K | $270.20 M |
| 10/13/2026 | $70.13 | $68.97 (-1.65%) | $72.00 | $67.55 | 126.52 K | $279.77 M |
| 10/12/2026 | $70.04 | $70.00 (-0.06%) | $71.00 | $69.15 | 58.03 K | $283.95 M |
| 10/09/2026 | $73.20 | $70.63 (-3.51%) | $73.61 | $70.33 | 68.52 K | $286.50 M |
| 10/08/2026 | $73.30 | $73.04 (-0.35%) | $74.71 | $71.05 | 59.73 K | $296.28 M |
| 10/07/2026 | $75.54 | $74.29 (-1.65%) | $75.58 | $73.29 | 58.30 K | $301.35 M |
| 10/06/2026 | $76.93 | $76.37 (-0.73%) | $76.96 | $75.72 | 32.32 K | $309.79 M |
| 10/05/2026 | $77.58 | $75.94 (-2.11%) | $77.58 | $75.82 | 119.93 K | $308.04 M |
| 10/02/2026 | $78.14 | $77.11 (-1.32%) | $78.41 | $76.34 | 31.10 K | $312.79 M |
| 10/01/2026 | $78.26 | $76.96 (-1.66%) | $78.94 | $76.27 | 80.84 K | $312.18 M |
| 09/30/2026 | $76.33 | $78.26 (2.53%) | $79.43 | $76.10 | 195.12 K | $317.45 M |
| 09/29/2026 | $76.00 | $76.09 (0.12%) | $76.73 | $75.02 | 66.25 K | $308.65 M |
| 09/28/2026 | $74.72 | $75.44 (0.96%) | $75.87 | $73.16 | 74.17 K | $306.01 M |
| 09/25/2026 | $74.84 | $74.05 (-1.06%) | $76.00 | $73.76 | 67.30 K | $300.37 M |
| 09/24/2026 | $72.49 | $74.65 (2.98%) | $75.36 | $72.49 | 59.90 K | $302.81 M |
| 09/23/2026 | $74.11 | $73.51 (-0.81%) | $74.25 | $72.54 | 79.34 K | $298.18 M |
| 09/22/2026 | $74.23 | $74.29 (0.08%) | $76.97 | $73.74 | 94.73 K | $301.35 M |
| 09/21/2026 | $73.97 | $74.27 (0.41%) | $75.93 | $73.59 | 40.56 K | $301.27 M |
| 09/18/2026 | $74.96 | $73.47 (-1.99%) | $75.99 | $73.27 | 68.94 K | $298.02 M |
| 09/17/2026 | $77.65 | $74.92 (-3.52%) | $78.47 | $74.16 | 67.40 K | $303.90 M |
| 09/16/2026 | $76.78 | $76.10 (-0.89%) | $77.60 | $75.53 | 89.21 K | $308.69 M |
| 09/15/2026 | $76.00 | $75.65 (-0.46%) | $77.58 | $75.13 | 143.91 K | $306.87 M |
| 09/14/2026 | $78.21 | $76.80 (-1.8%) | $78.21 | $76.07 | 71.28 K | $311.53 M |
| 09/11/2026 | $78.62 | $79.49 (1.11%) | $81.25 | $77.03 | 68.71 K | $322.44 M |
| 09/10/2026 | $78.06 | $77.03 (-1.32%) | $79.91 | $76.21 | 63.54 K | $312.46 M |
| 09/09/2026 | $76.24 | $79.18 (3.86%) | $79.50 | $76.24 | 78.60 K | $321.18 M |
| 09/08/2026 | $74.34 | $76.06 (2.31%) | $77.65 | $74.19 | 85.84 K | $308.53 M |
| 09/04/2026 | $73.00 | $74.57 (2.15%) | $75.15 | $71.82 | 69.71 K | $302.48 M |
| 09/03/2026 | $74.11 | $72.51 (-2.16%) | $74.11 | $71.95 | 70.51 K | $294.13 M |
| 09/02/2026 | $74.80 | $73.01 (-2.39%) | $75.88 | $71.88 | 112.12 K | $296.16 M |
| 09/01/2026 | $75.58 | $74.87 (-0.94%) | $75.90 | $74.32 | 81.74 K | $303.70 M |
| 08/31/2026 | $76.75 | $76.16 (-0.77%) | $77.56 | $75.55 | 71.50 K | $308.93 M |
| 08/28/2026 | $78.04 | $76.98 (-1.36%) | $79.60 | $75.76 | 93.60 K | $312.26 M |
| 08/27/2026 | $79.89 | $78.25 (-2.05%) | $82.31 | $77.22 | 93.50 K | $317.41 M |
| 08/26/2026 | $79.80 | $79.27 (-0.66%) | $80.88 | $78.14 | 70.34 K | $321.55 M |
| 08/25/2026 | $80.10 | $79.67 (-0.54%) | $81.21 | $78.52 | 76.35 K | $323.17 M |
| 08/24/2026 | $80.10 | $79.04 (-1.32%) | $80.10 | $78.22 | 134.20 K | $320.62 M |
| 08/21/2026 | $80.41 | $81.01 (0.75%) | $82.68 | $79.75 | 140.20 K | $328.61 M |
| 08/20/2026 | $84.14 | $80.78 (-3.99%) | $85.00 | $79.60 | 107.95 K | $327.67 M |
| 08/19/2026 | $86.16 | $84.21 (-2.26%) | $86.16 | $83.57 | 104.81 K | $341.59 M |
| 08/18/2026 | $88.14 | $85.46 (-3.04%) | $88.27 | $85.23 | 62.70 K | $346.66 M |
| 08/17/2026 | $89.10 | $88.05 (-1.18%) | $89.63 | $86.78 | 107.72 K | $357.16 M |
| 08/14/2026 | $85.74 | $88.54 (3.27%) | $90.21 | $83.44 | 117.83 K | $359.15 M |
| 08/13/2026 | $83.77 | $84.47 (0.84%) | $88.50 | $76.29 | 240.38 K | $342.64 M |
| 08/12/2026 | $88.02 | $85.48 (-2.89%) | $89.67 | $84.20 | 260.14 K | $346.74 M |
| 08/11/2026 | $84.72 | $85.62 (1.06%) | $86.78 | $84.38 | 113.40 K | $347.31 M |
| 08/10/2026 | $87.58 | $84.67 (-3.32%) | $90.09 | $83.82 | 329.70 K | $343.45 M |
| 08/07/2026 | $89.94 | $88.04 (-2.11%) | $89.94 | $84.64 | 275.90 K | $307.82 M |
| 08/06/2026 | $86.25 | $88.48 (2.59%) | $90.64 | $85.66 | 181.15 K | $309.36 M |
| 08/05/2026 | $88.75 | $87.28 (-1.66%) | $90.80 | $87.28 | 131.17 K | $305.17 M |
| 08/04/2026 | $85.82 | $88.46 (3.08%) | $90.99 | $85.06 | 114.23 K | $309.29 M |
| 08/03/2026 | $83.14 | $83.57 (0.52%) | $87.87 | $80.84 | 157.40 K | $292.19 M |
| 07/31/2026 | $83.97 | $82.38 (-1.89%) | $84.75 | $80.35 | 357.41 K | $288.03 M |
| 07/30/2026 | $79.76 | $83.10 (4.19%) | $83.72 | $78.03 | 341.51 K | $290.55 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.
