5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-15.02%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-27.25%
YEAR-TO-DATE PERFORMANCE
-19.62%
1 YEAR PERFORMANCE
+11.23%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $40.26 | $38.68 (-3.92%) | $40.26 | $38.41 | 48.40 K | $109.90 M |
| 07/14/2025 | $39.22 | $39.82 (1.53%) | $40.46 | $38.65 | 43.90 K | $113.14 M |
| 07/11/2025 | $40.02 | $39.25 (-1.92%) | $40.35 | $38.90 | 50.81 K | $111.52 M |
| 07/10/2025 | $39.99 | $40.35 (0.9%) | $40.68 | $39.24 | 30.34 K | $114.65 M |
| 07/09/2025 | $41.43 | $40.01 (-3.43%) | $41.51 | $40.01 | 50.30 K | $113.68 M |
| 07/08/2025 | $40.67 | $41.48 (1.99%) | $42.00 | $40.67 | 39.63 K | $117.86 M |
| 07/07/2025 | $40.11 | $40.84 (1.82%) | $41.06 | $39.84 | 63.70 K | $116.04 M |
| 07/03/2025 | $40.60 | $40.26 (-0.84%) | $40.89 | $39.91 | 34.20 K | $114.39 M |
| 07/02/2025 | $40.05 | $40.11 (0.15%) | $41.00 | $39.69 | 52.80 K | $113.97 M |
| 07/01/2025 | $42.00 | $40.01 (-4.74%) | $42.00 | $39.02 | 80.64 K | $113.68 M |
| 06/30/2025 | $42.00 | $42.00 (0%) | $42.16 | $40.70 | 68.40 K | $119.34 M |
| 06/27/2025 | $40.68 | $41.59 (2.24%) | $42.70 | $39.96 | 376.52 K | $118.17 M |
| 06/26/2025 | $39.00 | $41.24 (5.74%) | $41.60 | $38.80 | 82.20 K | $117.18 M |
| 06/25/2025 | $38.88 | $38.76 (-0.31%) | $39.25 | $37.60 | 90.11 K | $110.13 M |
| 06/24/2025 | $40.50 | $38.94 (-3.85%) | $41.40 | $37.84 | 120.70 K | $110.64 M |
| 06/23/2025 | $38.59 | $40.16 (4.07%) | $40.25 | $38.59 | 98.33 K | $114.11 M |
| 06/20/2025 | $38.08 | $39.56 (3.89%) | $40.50 | $36.38 | 145.05 K | $112.40 M |
| 06/18/2025 | $47.78 | $40.08 (-16.12%) | $48.92 | $39.25 | 249.75 K | $113.88 M |
| 06/17/2025 | $44.61 | $48.08 (7.78%) | $48.58 | $44.61 | 49.61 K | $136.61 M |
| 06/16/2025 | $46.01 | $45.81 (-0.43%) | $47.04 | $45.01 | 39.14 K | $130.16 M |
| 06/13/2025 | $46.36 | $45.33 (-2.22%) | $48.62 | $44.02 | 63.81 K | $128.80 M |
| 06/12/2025 | $45.40 | $46.01 (1.34%) | $47.24 | $43.30 | 51.30 K | $130.73 M |
| 06/11/2025 | $45.50 | $45.59 (0.2%) | $46.41 | $43.69 | 33.70 K | $129.54 M |
| 06/10/2025 | $46.62 | $45.13 (-3.2%) | $46.62 | $45.11 | 32.38 K | $128.23 M |
| 06/09/2025 | $46.30 | $46.65 (0.76%) | $48.00 | $45.15 | 18.08 K | $132.55 M |
| 06/06/2025 | $45.36 | $46.64 (2.82%) | $47.83 | $44.05 | 33.14 K | $132.52 M |
| 06/05/2025 | $46.66 | $44.76 (-4.07%) | $46.87 | $43.19 | 75.35 K | $127.18 M |
| 06/04/2025 | $44.26 | $46.15 (4.27%) | $46.83 | $44.26 | 19.54 K | $131.13 M |
| 06/03/2025 | $45.67 | $45.80 (0.28%) | $46.10 | $44.93 | 19.40 K | $130.13 M |
| 06/02/2025 | $45.72 | $46.39 (1.47%) | $47.50 | $45.12 | 21.54 K | $131.81 M |
| 05/30/2025 | $47.02 | $46.27 (-1.6%) | $47.11 | $45.01 | 18.40 K | $131.47 M |
| 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 |
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.
