5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+38.87%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
+115.22%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $49.18 | $51.47 (4.66%) | $52.87 | $48.36 | 36,975 | $141.55 M |
| 04/16/2025 | $48.85 | $48.66 (-0.39%) | $51.46 | $47.93 | 27,224 | $133.82 M |
| 04/15/2025 | $50.43 | $48.65 (-3.53%) | $51.37 | $48.65 | 24,800 | $133.79 M |
| 04/14/2025 | $49.56 | $50.56 (2.02%) | $51.99 | $47.00 | 56,735 | $139.04 M |
| 04/11/2025 | $44.08 | $49.49 (12.27%) | $50.34 | $44.08 | 68,723 | $136.10 M |
| 04/10/2025 | $44.04 | $44.23 (0.43%) | $45.33 | $42.45 | 27,435 | $121.63 M |
| 04/09/2025 | $39.89 | $45.11 (13.09%) | $48.00 | $39.21 | 154,705 | $124.05 M |
| 04/08/2025 | $44.15 | $41.10 (-6.91%) | $44.61 | $39.15 | 54,046 | $113.03 M |
| 04/07/2025 | $37.02 | $42.46 (14.69%) | $43.16 | $37.00 | 76,300 | $116.77 M |
| 04/04/2025 | $41.20 | $40.32 (-2.14%) | $41.50 | $38.15 | 107,500 | $110.88 M |
| 04/03/2025 | $43.51 | $42.40 (-2.55%) | $44.77 | $41.53 | 95,518 | $116.60 M |
| 04/02/2025 | $46.51 | $47.05 (1.16%) | $49.50 | $45.99 | 57,969 | $129.39 M |
| 04/01/2025 | $44.70 | $46.41 (3.83%) | $49.68 | $41.63 | 71,900 | $127.63 M |
| 03/31/2025 | $41.84 | $44.54 (6.45%) | $44.82 | $40.53 | 51,800 | $122.49 M |
| 03/28/2025 | $40.86 | $43.04 (5.34%) | $43.61 | $38.88 | 78,200 | $118.28 M |
| 03/27/2025 | $42.68 | $41.53 (-2.69%) | $45.05 | $40.00 | 108,800 | $114.13 M |
| 03/26/2025 | $45.49 | $42.95 (-5.58%) | $45.49 | $40.00 | 88,628 | $118.03 M |
| 03/25/2025 | $43.19 | $44.59 (3.24%) | $46.15 | $42.70 | 98,536 | $122.54 M |
| 03/24/2025 | $38.26 | $42.09 (10.01%) | $43.99 | $36.69 | 216,862 | $115.67 M |
| 03/21/2025 | $38.13 | $37.39 (-1.94%) | $38.53 | $37.39 | 9,400 | $102.89 M |
| 03/20/2025 | $37.59 | $38.00 (1.09%) | $39.43 | $36.43 | 17,500 | $104.57 M |
| 03/19/2025 | $37.16 | $37.97 (2.18%) | $38.35 | $37.05 | 27,900 | $104.49 M |
| 03/18/2025 | $40.51 | $36.87 (-8.99%) | $40.51 | $36.87 | 31,689 | $101.46 M |
| 03/17/2025 | $37.09 | $40.43 (9.01%) | $41.44 | $36.19 | 52,759 | $111.26 M |
| 03/14/2025 | $36.37 | $37.99 (4.45%) | $37.99 | $36.37 | 17,000 | $104.55 M |
| 03/13/2025 | $38.06 | $36.38 (-4.41%) | $38.65 | $36.22 | 25,147 | $100.11 M |
| 03/12/2025 | $40.13 | $38.06 (-5.16%) | $40.70 | $37.00 | 37,332 | $104.74 M |
| 03/11/2025 | $39.80 | $39.55 (-0.63%) | $40.70 | $36.23 | 30,300 | $108.84 M |
| 03/10/2025 | $40.70 | $39.00 (-4.18%) | $40.74 | $38.54 | 48,245 | $107.33 M |
| 03/07/2025 | $44.08 | $44.71 (1.43%) | $44.97 | $42.38 | 34,820 | $123.04 M |
| 03/06/2025 | $42.18 | $44.20 (4.79%) | $44.74 | $41.53 | 53,012 | $121.64 M |
| 03/05/2025 | $38.63 | $43.27 (12.01%) | $43.84 | $38.40 | 45,700 | $119.08 M |
| 03/04/2025 | $39.10 | $38.37 (-1.87%) | $40.37 | $36.74 | 60,224 | $105.59 M |
| 03/03/2025 | $39.00 | $39.48 (1.23%) | $41.99 | $39.00 | 70,946 | $108.65 M |
| 02/28/2025 | $40.00 | $39.56 (-1.1%) | $40.60 | $38.68 | 37,610 | $108.87 M |
| 02/27/2025 | $40.21 | $40.16 (-0.12%) | $43.33 | $38.97 | 137,606 | $110.52 M |
| 02/26/2025 | $38.11 | $38.91 (2.1%) | $40.43 | $36.24 | 77,600 | $107.08 M |
| 02/25/2025 | $35.41 | $37.75 (6.61%) | $38.10 | $34.50 | 70,490 | $103.89 M |
| 02/24/2025 | $38.66 | $35.00 (-9.47%) | $42.01 | $34.81 | 140,439 | $96.32 M |
| 02/21/2025 | $44.68 | $37.81 (-15.38%) | $44.68 | $36.95 | 218,233 | $104.05 M |
| 02/20/2025 | $48.11 | $45.92 (-4.55%) | $48.11 | $44.29 | 34,100 | $126.37 M |
| 02/19/2025 | $46.00 | $48.61 (5.67%) | $48.74 | $46.00 | 32,000 | $133.77 M |
| 02/18/2025 | $49.67 | $45.98 (-7.43%) | $49.67 | $43.49 | 117,829 | $126.53 M |
| 02/14/2025 | $50.80 | $50.14 (-1.3%) | $51.00 | $48.77 | 35,700 | $137.98 M |
| 02/13/2025 | $52.84 | $50.50 (-4.43%) | $53.53 | $50.42 | 26,033 | $138.97 M |
| 02/12/2025 | $53.20 | $52.95 (-0.47%) | $54.94 | $52.23 | 14,734 | $145.71 M |
| 02/11/2025 | $51.32 | $52.85 (2.98%) | $53.71 | $50.80 | 23,900 | $145.44 M |
| 02/10/2025 | $55.27 | $53.44 (-3.31%) | $55.50 | $52.75 | 29,200 | $147.06 M |
| 02/07/2025 | $57.14 | $54.76 (-4.17%) | $57.14 | $54.51 | 13,900 | $150.70 M |
| 02/06/2025 | $56.30 | $57.18 (1.56%) | $57.49 | $55.76 | 16,005 | $157.36 M |
| 02/05/2025 | $57.95 | $56.33 (-2.8%) | $59.65 | $55.40 | 14,909 | $155.02 M |
| 02/04/2025 | $56.00 | $56.36 (0.64%) | $56.36 | $53.30 | 21,139 | $155.10 M |
| 02/03/2025 | $56.83 | $55.99 (-1.48%) | $58.74 | $53.34 | 31,300 | $154.08 M |
| 01/31/2025 | $58.58 | $58.90 (0.55%) | $59.94 | $57.44 | 29,100 | $162.09 M |
| 01/30/2025 | $58.25 | $58.06 (-0.33%) | $59.97 | $56.58 | 18,319 | $159.78 M |
| 01/29/2025 | $56.74 | $57.53 (1.39%) | $59.06 | $56.74 | 16,200 | $158.32 M |
| 01/28/2025 | $56.40 | $55.66 (-1.31%) | $56.88 | $55.00 | 21,436 | $153.17 M |
| 01/27/2025 | $55.50 | $56.96 (2.63%) | $57.50 | $53.19 | 42,700 | $156.75 M |
| 01/24/2025 | $58.91 | $58.88 (-0.05%) | $59.46 | $57.42 | 23,600 | $162.03 M |
| 01/23/2025 | $59.12 | $58.79 (-0.56%) | $60.79 | $58.79 | 19,104 | $161.79 M |
| 01/22/2025 | $58.18 | $59.29 (1.91%) | $61.91 | $58.00 | 38,405 | $163.16 M |
| 01/21/2025 | $55.72 | $58.00 (4.09%) | $61.79 | $55.20 | 68,309 | $159.61 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.
