-
5 DAY PERFORMANCE
+10.12% -
1 MONTH PERFORMANCE
+13.00% -
3 MONTH PERFORMANCE
+16.50% -
6 MONTH PERFORMANCE
+36.73% -
YEAR-TO-DATE PERFORMANCE
+14.90% -
1 YEAR PERFORMANCE
+141.44%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $35.62 | $35.87 (0.7%) | $36.04 | $34.34 | 31,400 | $97.87 M |
| 09/19/2024 | $35.17 | $35.55 (1.08%) | $36.07 | $35.01 | 18,000 | $97.00 M |
| 09/18/2024 | $36.02 | $34.85 (-3.25%) | $36.45 | $34.69 | 30,322 | $95.09 M |
| 09/17/2024 | $35.20 | $34.85 (-0.99%) | $36.12 | $34.51 | 23,508 | $95.09 M |
| 09/16/2024 | $36.00 | $35.20 (-2.22%) | $36.60 | $34.75 | 19,200 | $96.05 M |
| 09/13/2024 | $33.99 | $35.99 (5.88%) | $36.00 | $33.99 | 16,800 | $98.20 M |
| 09/12/2024 | $33.76 | $34.01 (0.74%) | $34.01 | $33.56 | 7,900 | $92.80 M |
| 09/11/2024 | $33.76 | $33.80 (0.12%) | $33.87 | $33.00 | 11,400 | $92.23 M |
| 09/10/2024 | $33.49 | $33.58 (0.27%) | $33.67 | $33.11 | 4,600 | $91.63 M |
| 09/09/2024 | $34.12 | $33.78 (-1%) | $34.90 | $33.02 | 8,121 | $92.17 M |
| 09/06/2024 | $35.06 | $33.31 (-4.99%) | $35.06 | $33.10 | 12,323 | $90.89 M |
| 09/05/2024 | $35.11 | $35.00 (-0.31%) | $35.85 | $34.51 | 16,300 | $95.50 M |
| 09/04/2024 | $34.81 | $34.60 (-0.6%) | $35.43 | $34.60 | 10,037 | $94.41 M |
| 09/03/2024 | $36.73 | $35.11 (-4.41%) | $37.39 | $33.61 | 44,739 | $95.80 M |
| 08/30/2024 | $36.97 | $37.51 (1.46%) | $37.51 | $36.53 | 12,609 | $102.35 M |
| 08/29/2024 | $36.22 | $36.83 (1.68%) | $37.25 | $36.22 | 8,200 | $100.49 M |
| 08/28/2024 | $36.96 | $36.30 (-1.79%) | $37.81 | $36.12 | 7,900 | $99.05 M |
| 08/27/2024 | $37.51 | $37.32 (-0.51%) | $37.55 | $36.09 | 34,204 | $101.83 M |
| 08/26/2024 | $37.00 | $37.56 (1.51%) | $37.75 | $36.69 | 43,200 | $102.49 M |
| 08/23/2024 | $37.43 | $36.53 (-2.4%) | $38.49 | $36.53 | 22,000 | $99.68 M |
| 08/22/2024 | $37.50 | $37.66 (0.43%) | $38.13 | $37.21 | 10,700 | $102.76 M |
| 08/21/2024 | $37.15 | $37.04 (-0.3%) | $38.19 | $36.91 | 19,800 | $101.07 M |
| 08/20/2024 | $35.49 | $36.90 (3.97%) | $37.44 | $35.49 | 28,600 | $100.69 M |
| 08/19/2024 | $36.07 | $35.49 (-1.61%) | $36.72 | $35.49 | 23,500 | $96.84 M |
| 08/16/2024 | $35.01 | $35.86 (2.43%) | $36.25 | $34.38 | 16,600 | $97.85 M |
| 08/15/2024 | $36.27 | $35.01 (-3.47%) | $36.27 | $33.96 | 36,600 | $95.53 M |
| 08/14/2024 | $35.00 | $35.42 (1.2%) | $36.00 | $33.46 | 40,339 | $96.65 M |
| 08/13/2024 | $30.00 | $31.89 (6.3%) | $33.25 | $29.85 | 31,208 | $87.02 M |
| 08/12/2024 | $30.30 | $29.69 (-2.01%) | $31.49 | $28.72 | 15,105 | $81.01 M |
| 08/09/2024 | $30.62 | $30.49 (-0.42%) | $32.11 | $30.18 | 27,700 | $82.82 M |
| 08/08/2024 | $31.64 | $31.30 (-1.07%) | $32.20 | $30.60 | 17,942 | $85.02 M |
| 08/07/2024 | $32.28 | $30.59 (-5.24%) | $33.21 | $30.59 | 27,000 | $83.09 M |
| 08/06/2024 | $31.40 | $31.80 (1.27%) | $33.49 | $30.67 | 18,931 | $86.38 M |
| 08/05/2024 | $30.61 | $31.31 (2.29%) | $32.40 | $30.20 | 30,500 | $85.04 M |
| 08/02/2024 | $32.70 | $32.63 (-0.21%) | $33.46 | $30.51 | 36,623 | $88.63 M |
| 08/01/2024 | $35.17 | $32.77 (-6.82%) | $35.30 | $32.77 | 33,200 | $89.01 M |
| 07/31/2024 | $33.74 | $35.02 (3.79%) | $35.54 | $33.53 | 21,700 | $95.12 M |
| 07/30/2024 | $34.49 | $33.12 (-3.97%) | $34.70 | $32.70 | 20,511 | $89.96 M |
| 07/29/2024 | $33.86 | $34.33 (1.39%) | $35.38 | $33.15 | 27,400 | $93.25 M |
| 07/26/2024 | $34.35 | $33.99 (-1.05%) | $35.17 | $33.74 | 20,800 | $92.32 M |
| 07/25/2024 | $34.02 | $33.34 (-2%) | $34.92 | $32.86 | 32,800 | $90.56 M |
| 07/24/2024 | $33.15 | $34.13 (2.96%) | $34.80 | $33.15 | 26,436 | $92.70 M |
| 07/23/2024 | $31.79 | $33.78 (6.26%) | $33.78 | $31.78 | 17,500 | $91.75 M |
| 07/22/2024 | $31.73 | $32.00 (0.85%) | $32.45 | $31.30 | 8,056 | $86.92 M |
| 07/19/2024 | $30.57 | $31.81 (4.06%) | $32.44 | $30.57 | 14,373 | $86.40 M |
| 07/18/2024 | $32.50 | $30.69 (-5.57%) | $32.77 | $30.69 | 20,251 | $83.36 M |
| 07/17/2024 | $34.73 | $32.62 (-6.08%) | $35.05 | $32.12 | 23,127 | $88.60 M |
| 07/16/2024 | $33.58 | $35.00 (4.23%) | $35.00 | $32.93 | 17,295 | $95.07 M |
| 07/15/2024 | $33.55 | $33.25 (-0.89%) | $34.96 | $33.23 | 16,297 | $90.31 M |
| 07/12/2024 | $33.70 | $33.60 (-0.3%) | $34.26 | $33.16 | 16,091 | $91.26 M |
| 07/11/2024 | $33.10 | $33.01 (-0.27%) | $33.85 | $31.55 | 49,940 | $89.66 M |
| 07/10/2024 | $34.41 | $32.98 (-4.16%) | $34.60 | $32.50 | 60,821 | $89.58 M |
| 07/09/2024 | $34.39 | $35.04 (1.89%) | $35.70 | $33.94 | 34,038 | $95.18 M |
| 07/08/2024 | $34.48 | $34.56 (0.23%) | $35.49 | $34.07 | 23,754 | $93.87 M |
| 07/05/2024 | $35.12 | $35.06 (-0.17%) | $35.89 | $34.78 | 17,088 | $95.23 M |
| 07/03/2024 | $35.18 | $35.14 (-0.11%) | $35.59 | $34.28 | 12,869 | $95.45 M |
| 07/02/2024 | $34.86 | $34.90 (0.11%) | $35.50 | $34.56 | 13,453 | $94.80 M |
| 07/01/2024 | $35.39 | $34.77 (-1.75%) | $35.50 | $34.00 | 16,048 | $94.44 M |
| 06/28/2024 | $34.99 | $35.21 (0.63%) | $35.72 | $34.40 | 10,933 | $95.64 M |