5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+11.66%
6 MONTH PERFORMANCE
+10.03%
YEAR-TO-DATE PERFORMANCE
+5.97%
1 YEAR PERFORMANCE
-22.66%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $51.36 | $49.23 (-4.15%) | $51.36 | $49.21 | 42.30 K | $140.47 M |
| 11/14/2025 | $50.19 | $50.89 (1.39%) | $53.14 | $50.00 | 25.30 K | $145.21 M |
| 11/13/2025 | $51.90 | $51.00 (-1.73%) | $52.62 | $48.44 | 54.91 K | $145.52 M |
| 11/12/2025 | $54.19 | $53.45 (-1.37%) | $55.31 | $53.00 | 20.05 K | $152.51 M |
| 11/11/2025 | $54.94 | $54.19 (-1.37%) | $54.99 | $53.84 | 9.52 K | $154.62 M |
| 11/10/2025 | $54.03 | $54.44 (0.76%) | $55.28 | $53.50 | 12.39 K | $155.34 M |
| 11/07/2025 | $52.37 | $53.01 (1.22%) | $54.02 | $51.47 | 31.13 K | $151.26 M |
| 11/06/2025 | $52.88 | $53.16 (0.53%) | $53.38 | $52.29 | 16.64 K | $151.69 M |
| 11/05/2025 | $53.52 | $53.00 (-0.97%) | $54.00 | $51.86 | 31.60 K | $151.23 M |
| 11/04/2025 | $54.72 | $54.59 (-0.24%) | $55.50 | $51.78 | 28.31 K | $155.77 M |
| 11/03/2025 | $54.57 | $55.79 (2.24%) | $56.64 | $50.26 | 42.81 K | $159.19 M |
| 10/31/2025 | $55.42 | $55.12 (-0.54%) | $55.98 | $52.00 | 19.83 K | $157.28 M |
| 10/30/2025 | $55.51 | $55.38 (-0.23%) | $55.58 | $53.98 | 17.10 K | $158.02 M |
| 10/29/2025 | $54.00 | $56.45 (4.54%) | $60.39 | $53.36 | 58.33 K | $161.07 M |
| 10/28/2025 | $53.78 | $54.00 (0.41%) | $54.00 | $52.96 | 38.04 K | $154.08 M |
| 10/27/2025 | $54.91 | $53.90 (-1.84%) | $55.61 | $53.19 | 43.73 K | $153.80 M |
| 10/24/2025 | $54.92 | $54.70 (-0.4%) | $55.00 | $54.00 | 35.90 K | $156.08 M |
| 10/23/2025 | $54.00 | $54.92 (1.7%) | $54.99 | $53.85 | 30.94 K | $156.71 M |
| 10/22/2025 | $53.37 | $54.23 (1.61%) | $54.24 | $51.03 | 23.14 K | $154.74 M |
| 10/21/2025 | $54.23 | $53.21 (-1.88%) | $54.80 | $52.72 | 14.30 K | $151.83 M |
| 10/20/2025 | $55.16 | $54.68 (-0.87%) | $55.16 | $53.63 | 16.10 K | $156.02 M |
| 10/17/2025 | $55.53 | $54.59 (-1.69%) | $55.53 | $52.35 | 20.50 K | $155.77 M |
| 10/16/2025 | $56.09 | $55.82 (-0.48%) | $56.89 | $55.81 | 10.50 K | $159.28 M |
| 10/15/2025 | $56.05 | $56.79 (1.32%) | $56.99 | $55.53 | 11.90 K | $162.04 M |
| 10/14/2025 | $53.55 | $55.11 (2.91%) | $55.76 | $53.50 | 15.74 K | $157.25 M |
| 10/13/2025 | $53.93 | $54.16 (0.43%) | $54.87 | $52.50 | 14.11 K | $154.54 M |
| 10/10/2025 | $53.88 | $53.57 (-0.58%) | $55.78 | $50.86 | 45.73 K | $152.86 M |
| 10/09/2025 | $55.80 | $55.86 (0.11%) | $57.70 | $55.61 | 37.30 K | $159.39 M |
| 10/08/2025 | $54.87 | $55.59 (1.31%) | $55.80 | $53.11 | 17.20 K | $158.62 M |
| 10/07/2025 | $54.52 | $54.50 (-0.04%) | $55.09 | $53.72 | 27.25 K | $155.51 M |
| 10/06/2025 | $55.54 | $55.45 (-0.16%) | $55.54 | $54.25 | 17.21 K | $158.22 M |
| 10/03/2025 | $53.35 | $54.22 (1.63%) | $55.25 | $53.35 | 20.24 K | $154.71 M |
| 10/02/2025 | $53.72 | $53.50 (-0.41%) | $53.82 | $52.42 | 19.13 K | $152.66 M |
| 10/01/2025 | $54.73 | $53.10 (-2.98%) | $54.73 | $53.10 | 22.54 K | $151.51 M |
| 09/30/2025 | $52.90 | $55.48 (4.88%) | $55.52 | $52.90 | 28.22 K | $158.31 M |
| 09/29/2025 | $52.50 | $53.10 (1.14%) | $53.10 | $52.17 | 33.80 K | $151.51 M |
| 09/26/2025 | $51.86 | $52.14 (0.54%) | $52.31 | $51.41 | 15.70 K | $148.78 M |
| 09/25/2025 | $51.08 | $52.03 (1.86%) | $52.20 | $50.43 | 16.90 K | $148.46 M |
| 09/24/2025 | $53.00 | $51.95 (-1.98%) | $53.39 | $50.99 | 22.80 K | $148.23 M |
| 09/23/2025 | $53.98 | $52.99 (-1.83%) | $54.63 | $52.23 | 28.35 K | $151.20 M |
| 09/22/2025 | $51.43 | $53.94 (4.88%) | $53.94 | $51.43 | 30.50 K | $153.91 M |
| 09/19/2025 | $50.25 | $52.52 (4.52%) | $55.31 | $50.25 | 108.54 K | $149.86 M |
| 09/18/2025 | $48.75 | $49.00 (0.51%) | $49.00 | $48.51 | 22.60 K | $139.82 M |
| 09/17/2025 | $48.55 | $48.52 (-0.06%) | $49.00 | $47.88 | 21.10 K | $138.45 M |
| 09/16/2025 | $48.23 | $48.73 (1.04%) | $48.74 | $47.52 | 19.84 K | $139.05 M |
| 09/15/2025 | $47.44 | $48.23 (1.67%) | $48.50 | $47.27 | 14.24 K | $137.62 M |
| 09/12/2025 | $47.76 | $47.43 (-0.69%) | $47.80 | $46.16 | 26.70 K | $135.34 M |
| 09/11/2025 | $48.40 | $48.43 (0.06%) | $48.91 | $47.49 | 24.06 K | $138.19 M |
| 09/10/2025 | $45.66 | $48.63 (6.5%) | $48.80 | $45.64 | 64.20 K | $138.76 M |
| 09/09/2025 | $45.73 | $45.79 (0.13%) | $46.45 | $44.41 | 19.80 K | $130.66 M |
| 09/08/2025 | $45.46 | $45.96 (1.1%) | $46.03 | $44.74 | 19.12 K | $131.14 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.
