5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-3.46%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+21.37%
YEAR-TO-DATE PERFORMANCE
+21.23%
1 YEAR PERFORMANCE
+13.35%
M-tron Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $71.28 | $72.85 (2.2%) | $74.13 | $70.67 | 15.48 K | $216.94 M |
| 05/05/2026 | $72.02 | $69.90 (-2.94%) | $72.65 | $69.90 | 60.50 K | $205.65 M |
| 05/04/2026 | $67.34 | $71.09 (5.57%) | $71.11 | $66.95 | 71.23 K | $209.15 M |
| 05/01/2026 | $67.44 | $67.42 (-0.03%) | $68.51 | $64.25 | 63.44 K | $198.35 M |
| 04/30/2026 | $63.49 | $66.78 (5.18%) | $66.94 | $63.49 | 73.25 K | $196.47 M |
| 04/29/2026 | $63.37 | $63.41 (0.06%) | $64.22 | $62.65 | 63.80 K | $186.55 M |
| 04/28/2026 | $62.24 | $63.37 (1.82%) | $63.55 | $62.09 | 107.44 K | $186.44 M |
| 04/27/2026 | $62.50 | $62.24 (-0.42%) | $65.44 | $61.90 | 143.90 K | $183.11 M |
| 04/24/2026 | $61.45 | $63.40 (3.17%) | $63.45 | $59.90 | 71.70 K | $186.52 M |
| 04/23/2026 | $63.40 | $61.27 (-3.36%) | $63.40 | $60.21 | 66.53 K | $180.26 M |
| 04/22/2026 | $63.50 | $63.40 (-0.16%) | $64.21 | $62.03 | 82.62 K | $186.52 M |
| 04/21/2026 | $66.00 | $63.00 (-4.55%) | $67.30 | $62.51 | 117.22 K | $185.35 M |
| 04/20/2026 | $66.63 | $65.83 (-1.2%) | $67.22 | $65.77 | 85.50 K | $193.67 M |
| 04/17/2026 | $66.51 | $66.76 (0.38%) | $67.80 | $65.77 | 55.80 K | $196.41 M |
| 04/16/2026 | $65.66 | $65.62 (-0.06%) | $66.04 | $65.11 | 46.66 K | $193.05 M |
| 04/15/2026 | $67.41 | $66.00 (-2.09%) | $67.41 | $64.57 | 66.90 K | $194.17 M |
| 04/14/2026 | $67.75 | $67.46 (-0.43%) | $69.89 | $66.88 | 122.60 K | $198.47 M |
| 04/13/2026 | $66.76 | $68.10 (2.01%) | $68.98 | $66.00 | 54.80 K | $200.35 M |
| 04/10/2026 | $68.26 | $67.56 (-1.03%) | $68.26 | $66.10 | 78.03 K | $198.76 M |
| 04/09/2026 | $67.52 | $68.26 (1.1%) | $68.57 | $66.61 | 60.30 K | $200.82 M |
| 04/08/2026 | $67.84 | $68.25 (0.6%) | $69.00 | $66.46 | 98.30 K | $200.79 M |
| 04/07/2026 | $65.66 | $66.33 (1.02%) | $67.95 | $65.51 | 80.55 K | $195.14 M |
| 04/06/2026 | $69.50 | $66.83 (-3.84%) | $69.60 | $66.56 | 73.14 K | $196.61 M |
| 04/02/2026 | $70.51 | $69.21 (-1.84%) | $71.65 | $67.12 | 94.14 K | $203.62 M |
| 04/01/2026 | $67.82 | $72.11 (6.33%) | $73.70 | $67.63 | 92.16 K | $212.15 M |
| 03/31/2026 | $66.62 | $66.85 (0.35%) | $68.36 | $65.33 | 60.81 K | $196.67 M |
| 03/30/2026 | $68.76 | $66.19 (-3.74%) | $68.76 | $64.69 | 175.00 K | $194.73 M |
| 03/27/2026 | $72.14 | $69.03 (-4.31%) | $72.14 | $66.83 | 284.74 K | $203.09 M |
| 03/26/2026 | $76.76 | $72.15 (-6.01%) | $79.58 | $72.00 | 160.15 K | $212.27 M |
| 03/25/2026 | $70.28 | $77.06 (9.65%) | $77.20 | $69.80 | 485.50 K | $226.71 M |
| 03/24/2026 | $59.06 | $63.89 (8.18%) | $63.89 | $59.06 | 140.73 K | $187.97 M |
| 03/23/2026 | $61.04 | $59.41 (-2.67%) | $61.18 | $59.21 | 140.64 K | $174.78 M |
| 03/20/2026 | $61.93 | $59.82 (-3.41%) | $62.67 | $59.50 | 224.66 K | $171.11 M |
| 03/19/2026 | $59.87 | $62.10 (3.72%) | $62.54 | $58.03 | 69.46 K | $177.63 M |
| 03/18/2026 | $60.34 | $60.50 (0.27%) | $61.46 | $58.22 | 66.50 K | $173.05 M |
| 03/17/2026 | $66.89 | $64.10 (-4.17%) | $66.89 | $63.45 | 24.76 K | $183.35 M |
| 03/16/2026 | $65.50 | $67.00 (2.29%) | $67.50 | $65.50 | 31.40 K | $191.64 M |
| 03/13/2026 | $66.19 | $64.85 (-2.02%) | $66.19 | $64.59 | 12.80 K | $185.49 M |
| 03/12/2026 | $63.69 | $66.70 (4.73%) | $66.77 | $63.37 | 24.15 K | $190.79 M |
| 03/11/2026 | $64.79 | $63.60 (-1.84%) | $65.40 | $63.29 | 28.14 K | $181.92 M |
| 03/10/2026 | $64.13 | $64.77 (1%) | $67.50 | $63.70 | 26.40 K | $185.27 M |
| 03/09/2026 | $62.47 | $63.98 (2.42%) | $65.02 | $62.24 | 40.60 K | $183.01 M |
| 03/06/2026 | $62.00 | $63.12 (1.81%) | $64.80 | $61.42 | 60.74 K | $180.55 M |
| 03/05/2026 | $66.16 | $63.00 (-4.78%) | $66.90 | $62.85 | 26.31 K | $180.20 M |
| 03/04/2026 | $64.92 | $66.92 (3.08%) | $68.50 | $64.92 | 40.20 K | $191.41 M |
| 03/03/2026 | $65.69 | $65.50 (-0.29%) | $66.36 | $63.34 | 27.56 K | $187.35 M |
| 03/02/2026 | $63.00 | $66.00 (4.76%) | $66.96 | $62.92 | 46.60 K | $188.78 M |
| 02/27/2026 | $66.47 | $63.29 (-4.78%) | $66.47 | $63.29 | 21.96 K | $181.03 M |
| 02/26/2026 | $67.25 | $65.78 (-2.19%) | $67.25 | $65.15 | 8.90 K | $188.15 M |
| 02/25/2026 | $66.42 | $67.42 (1.51%) | $68.50 | $65.85 | 33.60 K | $192.84 M |
| 02/24/2026 | $65.91 | $65.52 (-0.59%) | $67.00 | $63.28 | 25.40 K | $187.41 M |
| 02/23/2026 | $65.71 | $65.91 (0.3%) | $68.03 | $65.33 | 26.00 K | $188.53 M |
| 02/20/2026 | $64.84 | $65.91 (1.65%) | $66.44 | $64.19 | 29.10 K | $188.53 M |
| 02/19/2026 | $62.81 | $65.69 (4.59%) | $65.72 | $62.81 | 23.71 K | $187.90 M |
| 02/18/2026 | $62.17 | $63.45 (2.06%) | $66.44 | $62.17 | 48.30 K | $181.49 M |
| 02/17/2026 | $61.20 | $61.55 (0.57%) | $63.06 | $60.50 | 53.30 K | $176.05 M |
| 02/13/2026 | $62.50 | $61.58 (-1.47%) | $63.23 | $61.41 | 22.45 K | $176.14 M |
| 02/12/2026 | $64.03 | $62.30 (-2.7%) | $64.03 | $61.31 | 29.30 K | $178.20 M |
| 02/11/2026 | $63.08 | $63.69 (0.97%) | $64.28 | $62.06 | 35.20 K | $182.18 M |
| 02/10/2026 | $64.94 | $62.49 (-3.77%) | $65.00 | $61.99 | 23.36 K | $178.74 M |
| 02/09/2026 | $64.88 | $65.07 (0.29%) | $66.26 | $64.19 | 36.80 K | $186.12 M |
| 02/06/2026 | $64.58 | $64.38 (-0.31%) | $66.62 | $64.38 | 21.60 K | $184.15 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.
