5 DAY PERFORMANCE
+9.39%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-21.15%
6 MONTH PERFORMANCE
+43.81%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+13.85%
M-tron Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.13 | $39.94 (-0.49%) | $40.70 | $37.00 | 22,248 | $108.29 M |
| 03/11/2025 | $39.80 | $39.55 (-0.63%) | $40.70 | $36.23 | 30,280 | $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 |
| 01/17/2025 | $53.51 | $55.42 (3.57%) | $55.45 | $52.91 | 29,100 | $152.51 M |
| 01/16/2025 | $53.80 | $53.51 (-0.54%) | $54.73 | $52.14 | 29,003 | $147.26 M |
| 01/15/2025 | $55.26 | $54.65 (-1.1%) | $55.65 | $50.86 | 56,400 | $150.39 M |
| 01/14/2025 | $48.50 | $50.40 (3.92%) | $52.89 | $48.50 | 45,400 | $138.70 M |
| 01/13/2025 | $50.37 | $48.20 (-4.31%) | $50.37 | $45.64 | 55,811 | $132.64 M |
| 01/10/2025 | $51.00 | $51.17 (0.33%) | $51.17 | $48.60 | 33,000 | $140.82 M |
| 01/08/2025 | $52.55 | $50.77 (-3.39%) | $52.92 | $48.80 | 48,728 | $139.72 M |
| 01/07/2025 | $55.00 | $52.52 (-4.51%) | $55.30 | $50.79 | 67,400 | $144.53 M |
| 01/06/2025 | $51.29 | $48.91 (-4.64%) | $51.50 | $48.75 | 56,700 | $134.60 M |
| 01/03/2025 | $50.43 | $51.25 (1.63%) | $51.93 | $50.02 | 17,890 | $141.04 M |
| 01/02/2025 | $48.32 | $49.72 (2.9%) | $51.98 | $48.32 | 40,400 | $136.83 M |
| 12/31/2024 | $48.09 | $48.43 (0.71%) | $48.44 | $47.06 | 20,500 | $133.28 M |
| 12/30/2024 | $49.74 | $48.73 (-2.03%) | $50.07 | $47.68 | 49,908 | $134.10 M |
| 12/27/2024 | $49.23 | $50.62 (2.82%) | $50.69 | $48.65 | 41,034 | $139.30 M |
| 12/26/2024 | $50.44 | $50.90 (0.91%) | $52.07 | $50.10 | 25,000 | $140.07 M |
| 12/24/2024 | $49.16 | $51.39 (4.54%) | $51.39 | $48.50 | 14,000 | $141.42 M |
| 12/23/2024 | $48.01 | $49.11 (2.29%) | $49.86 | $46.37 | 45,500 | $135.15 M |
| 12/20/2024 | $51.37 | $49.86 (-2.94%) | $52.87 | $48.71 | 79,900 | $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 |
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.
