5 DAY PERFORMANCE
-16.79%
1 MONTH PERFORMANCE
-21.22%
3 MONTH PERFORMANCE
+37.22%
6 MONTH PERFORMANCE
+57.15%
YEAR-TO-DATE PERFORMANCE
+37.87%
1 YEAR PERFORMANCE
+47.10%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $51.37 | $49.86 (-2.94%) | $52.87 | $48.71 | 79,848 | $137.21 M |
| 12/19/2024 | $53.58 | $53.25 (-0.62%) | $54.74 | $51.39 | 27,500 | $146.54 M |
| 12/18/2024 | $59.15 | $52.34 (-11.51%) | $59.49 | $51.11 | 42,775 | $144.04 M |
| 12/17/2024 | $60.00 | $59.15 (-1.42%) | $60.24 | $57.99 | 23,036 | $162.78 M |
| 12/16/2024 | $60.51 | $59.99 (-0.86%) | $61.97 | $58.04 | 45,143 | $165.09 M |
| 12/13/2024 | $62.19 | $60.43 (-2.83%) | $62.61 | $55.45 | 109,000 | $166.30 M |
| 12/12/2024 | $67.15 | $62.03 (-7.62%) | $69.00 | $61.33 | 41,100 | $170.70 M |
| 12/11/2024 | $66.42 | $67.56 (1.72%) | $67.56 | $65.09 | 25,249 | $185.92 M |
| 12/10/2024 | $66.91 | $66.24 (-1%) | $69.16 | $64.04 | 44,443 | $182.29 M |
| 12/09/2024 | $66.37 | $66.84 (0.71%) | $67.50 | $62.10 | 70,306 | $183.94 M |
| 12/06/2024 | $69.97 | $66.36 (-5.16%) | $70.30 | $65.10 | 61,648 | $182.62 M |
| 12/05/2024 | $66.20 | $69.98 (5.71%) | $70.31 | $65.00 | 48,611 | $192.58 M |
| 12/04/2024 | $69.99 | $67.28 (-3.87%) | $71.00 | $65.60 | 83,041 | $185.15 M |
| 12/03/2024 | $65.87 | $69.78 (5.94%) | $69.78 | $65.31 | 67,178 | $192.03 M |
| 12/02/2024 | $66.00 | $66.05 (0.08%) | $67.76 | $64.82 | 52,600 | $181.76 M |
| 11/29/2024 | $65.07 | $65.56 (0.75%) | $65.90 | $64.65 | 15,246 | $180.42 M |
| 11/27/2024 | $66.53 | $65.37 (-1.74%) | $68.91 | $64.80 | 37,300 | $179.89 M |
| 11/26/2024 | $68.00 | $66.53 (-2.16%) | $69.00 | $64.44 | 91,600 | $183.09 M |
| 11/25/2024 | $64.12 | $66.07 (3.04%) | $71.10 | $64.12 | 121,024 | $181.82 M |
| 11/22/2024 | $61.81 | $62.48 (1.08%) | $65.73 | $61.07 | 40,417 | $171.94 M |
| 11/21/2024 | $59.06 | $62.30 (5.49%) | $62.50 | $58.08 | 53,508 | $171.44 M |
| 11/20/2024 | $59.46 | $57.95 (-2.54%) | $59.55 | $57.09 | 28,821 | $159.47 M |
| 11/19/2024 | $54.94 | $60.00 (9.21%) | $60.15 | $54.02 | 53,419 | $165.12 M |
| 11/18/2024 | $56.66 | $54.40 (-3.99%) | $58.45 | $54.31 | 61,030 | $149.70 M |
| 11/15/2024 | $60.42 | $56.40 (-6.65%) | $60.42 | $54.30 | 62,800 | $155.21 M |
| 11/14/2024 | $58.00 | $59.82 (3.14%) | $62.50 | $56.75 | 118,700 | $164.62 M |
| 11/13/2024 | $54.25 | $53.74 (-0.94%) | $54.55 | $52.24 | 52,300 | $147.89 M |
| 11/12/2024 | $54.88 | $54.40 (-0.87%) | $55.34 | $53.33 | 30,344 | $149.70 M |
| 11/11/2024 | $55.07 | $55.33 (0.47%) | $55.44 | $54.37 | 46,200 | $152.26 M |
| 11/08/2024 | $54.34 | $55.07 (1.34%) | $55.28 | $53.05 | 26,912 | $150.26 M |
| 11/07/2024 | $53.88 | $54.91 (1.91%) | $55.99 | $53.31 | 25,202 | $149.83 M |
| 11/06/2024 | $53.78 | $53.86 (0.15%) | $53.88 | $52.57 | 27,839 | $146.96 M |
| 11/05/2024 | $52.47 | $52.74 (0.51%) | $53.55 | $52.15 | 25,716 | $143.91 M |
| 11/04/2024 | $53.00 | $52.20 (-1.51%) | $53.00 | $52.14 | 19,717 | $142.43 M |
| 11/01/2024 | $50.70 | $52.07 (2.7%) | $52.56 | $50.58 | 22,814 | $142.08 M |
| 10/31/2024 | $51.95 | $50.38 (-3.02%) | $51.95 | $49.78 | 24,000 | $137.47 M |
| 10/30/2024 | $52.62 | $52.09 (-1.01%) | $53.59 | $51.50 | 20,500 | $142.13 M |
| 10/29/2024 | $51.60 | $52.81 (2.34%) | $54.00 | $50.48 | 41,200 | $144.10 M |
| 10/28/2024 | $50.80 | $51.13 (0.65%) | $52.23 | $50.34 | 20,500 | $139.51 M |
| 10/25/2024 | $50.88 | $50.82 (-0.12%) | $51.52 | $49.73 | 23,630 | $138.67 M |
| 10/24/2024 | $49.49 | $50.49 (2.02%) | $50.49 | $48.47 | 25,648 | $137.77 M |
| 10/23/2024 | $50.00 | $49.45 (-1.1%) | $50.49 | $48.75 | 14,819 | $134.93 M |
| 10/22/2024 | $49.89 | $50.49 (1.2%) | $51.01 | $47.42 | 42,100 | $137.77 M |
| 10/21/2024 | $48.83 | $50.17 (2.74%) | $50.68 | $48.24 | 24,800 | $136.89 M |
| 10/18/2024 | $47.53 | $49.00 (3.09%) | $49.20 | $45.55 | 18,300 | $133.70 M |
| 10/17/2024 | $50.48 | $49.09 (-2.75%) | $51.51 | $47.63 | 35,500 | $133.95 M |
| 10/16/2024 | $49.41 | $49.99 (1.17%) | $51.93 | $48.72 | 24,700 | $136.40 M |
| 10/15/2024 | $52.24 | $49.25 (-5.72%) | $52.24 | $48.11 | 46,624 | $134.38 M |
| 10/14/2024 | $48.20 | $52.04 (7.97%) | $53.04 | $48.20 | 75,221 | $142.00 M |
| 10/11/2024 | $48.30 | $47.50 (-1.66%) | $50.48 | $47.50 | 35,100 | $129.61 M |
| 10/10/2024 | $45.70 | $48.00 (5.03%) | $48.46 | $45.00 | 51,678 | $130.97 M |
| 10/09/2024 | $43.38 | $45.67 (5.28%) | $45.76 | $43.37 | 22,200 | $124.62 M |
| 10/08/2024 | $43.22 | $43.20 (-0.05%) | $45.00 | $43.20 | 21,229 | $117.88 M |
| 10/07/2024 | $43.74 | $43.50 (-0.55%) | $44.99 | $42.23 | 29,300 | $118.69 M |
| 10/04/2024 | $46.00 | $43.23 (-6.02%) | $46.00 | $43.23 | 35,408 | $117.96 M |
| 10/03/2024 | $45.05 | $45.71 (1.47%) | $46.51 | $43.86 | 40,447 | $124.72 M |
| 10/02/2024 | $43.50 | $44.94 (3.31%) | $45.06 | $42.31 | 35,900 | $122.62 M |
| 10/01/2024 | $41.79 | $43.15 (3.25%) | $43.44 | $41.08 | 33,604 | $117.74 M |
| 09/30/2024 | $41.49 | $41.69 (0.48%) | $42.50 | $40.95 | 50,800 | $113.76 M |
| 09/27/2024 | $38.71 | $41.02 (5.97%) | $41.15 | $38.01 | 51,349 | $111.93 M |
| 09/26/2024 | $37.65 | $38.36 (1.89%) | $38.36 | $36.88 | 34,433 | $104.67 M |
| 09/25/2024 | $38.19 | $37.04 (-3.01%) | $38.19 | $35.00 | 40,312 | $101.07 M |
| 09/24/2024 | $37.65 | $38.19 (1.43%) | $38.71 | $36.50 | 39,700 | $104.21 M |
| 09/23/2024 | $36.00 | $37.25 (3.47%) | $37.25 | $35.76 | 39,133 | $101.64 M |