5 DAY PERFORMANCE
-32.75%
1 MONTH PERFORMANCE
-22.27%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
+29.25%
YEAR-TO-DATE PERFORMANCE
+21.23%
1 YEAR PERFORMANCE
+60.66%
M-tron Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $95.70 | $95.46 (-0.25%) | $98.20 | $91.00 | 218.03 K | $333.77 M |
| 06/18/2026 | $97.32 | $95.94 (-1.42%) | $98.39 | $92.93 | 236.53 K | $335.45 M |
| 06/17/2026 | $94.86 | $96.15 (1.36%) | $99.44 | $94.38 | 121.94 K | $336.18 M |
| 06/16/2026 | $99.10 | $95.69 (-3.44%) | $99.10 | $93.07 | 220.21 K | $334.57 M |
| 06/15/2026 | $100.73 | $99.42 (-1.3%) | $102.00 | $94.18 | 135.00 K | $347.61 M |
| 06/12/2026 | $97.30 | $98.61 (1.35%) | $99.80 | $94.58 | 112.80 K | $344.78 M |
| 06/11/2026 | $94.11 | $96.35 (2.38%) | $102.00 | $94.11 | 261.34 K | $336.88 M |
| 06/10/2026 | $92.20 | $93.87 (1.81%) | $95.78 | $91.53 | 155.00 K | $328.21 M |
| 06/09/2026 | $93.00 | $93.03 (0.03%) | $96.00 | $87.57 | 124.51 K | $325.27 M |
| 06/08/2026 | $88.01 | $91.76 (4.26%) | $92.10 | $86.84 | 64.55 K | $320.83 M |
| 06/05/2026 | $91.52 | $88.38 (-3.43%) | $95.00 | $87.48 | 120.94 K | $309.01 M |
| 06/04/2026 | $89.46 | $92.45 (3.34%) | $93.78 | $87.79 | 76.93 K | $323.24 M |
| 06/03/2026 | $90.78 | $90.93 (0.17%) | $92.00 | $85.74 | 87.26 K | $317.93 M |
| 06/02/2026 | $92.00 | $91.58 (-0.46%) | $93.48 | $90.79 | 58.00 K | $320.20 M |
| 06/01/2026 | $91.80 | $92.00 (0.22%) | $92.91 | $89.36 | 92.82 K | $321.67 M |
| 05/29/2026 | $87.15 | $91.00 (4.42%) | $91.28 | $85.50 | 70.85 K | $318.17 M |
| 05/28/2026 | $85.72 | $87.68 (2.29%) | $87.75 | $83.78 | 41.21 K | $306.57 M |
| 05/27/2026 | $85.18 | $86.00 (0.96%) | $86.00 | $83.94 | 77.71 K | $300.69 M |
| 05/26/2026 | $84.00 | $85.26 (1.5%) | $86.60 | $83.76 | 72.50 K | $298.10 M |
| 05/22/2026 | $79.88 | $83.00 (3.91%) | $84.43 | $79.57 | 69.27 K | $290.20 M |
| 05/21/2026 | $78.62 | $79.55 (1.18%) | $81.11 | $77.72 | 46.91 K | $278.14 M |
| 05/20/2026 | $77.55 | $78.59 (1.34%) | $80.94 | $77.25 | 80.80 K | $274.78 M |
| 05/19/2026 | $77.00 | $77.00 (0%) | $77.72 | $73.74 | 51.94 K | $269.22 M |
| 05/18/2026 | $79.33 | $77.50 (-2.31%) | $80.67 | $75.73 | 61.10 K | $270.97 M |
| 05/15/2026 | $77.25 | $79.40 (2.78%) | $80.50 | $76.00 | 72.75 K | $277.61 M |
| 05/14/2026 | $71.73 | $79.11 (10.29%) | $79.68 | $71.73 | 90.50 K | $276.60 M |
| 05/13/2026 | $74.04 | $74.08 (0.05%) | $75.71 | $72.92 | 74.91 K | $259.01 M |
| 05/12/2026 | $77.00 | $75.00 (-2.6%) | $77.00 | $72.15 | 65.60 K | $262.23 M |
| 05/11/2026 | $80.01 | $76.58 (-4.29%) | $82.00 | $76.30 | 73.50 K | $267.75 M |
| 05/08/2026 | $77.26 | $81.20 (5.1%) | $87.23 | $76.90 | 166.82 K | $283.91 M |
| 05/07/2026 | $73.22 | $76.66 (4.7%) | $77.77 | $73.22 | 73.93 K | $268.03 M |
| 05/06/2026 | $71.28 | $73.22 (2.72%) | $74.17 | $70.50 | 46.66 K | $256.01 M |
| 05/05/2026 | $72.02 | $69.90 (-2.94%) | $72.65 | $69.90 | 60.50 K | $244.40 M |
| 05/04/2026 | $67.34 | $71.09 (5.57%) | $71.11 | $66.95 | 71.23 K | $248.56 M |
| 05/01/2026 | $67.44 | $67.42 (-0.03%) | $68.51 | $64.25 | 63.44 K | $235.73 M |
| 04/30/2026 | $63.49 | $66.78 (5.18%) | $66.94 | $63.49 | 73.25 K | $233.49 M |
| 04/29/2026 | $63.37 | $63.41 (0.06%) | $64.22 | $62.65 | 63.80 K | $221.71 M |
| 04/28/2026 | $62.24 | $63.37 (1.82%) | $63.55 | $62.09 | 107.44 K | $221.57 M |
| 04/27/2026 | $62.50 | $62.24 (-0.42%) | $65.44 | $61.90 | 143.90 K | $217.62 M |
| 04/24/2026 | $61.45 | $63.40 (3.17%) | $63.45 | $59.90 | 71.70 K | $221.67 M |
| 04/23/2026 | $63.40 | $61.27 (-3.36%) | $63.40 | $60.21 | 66.53 K | $214.22 M |
| 04/22/2026 | $63.50 | $63.40 (-0.16%) | $64.21 | $62.03 | 82.62 K | $221.67 M |
| 04/21/2026 | $66.00 | $63.00 (-4.55%) | $67.30 | $62.51 | 117.22 K | $220.27 M |
| 04/20/2026 | $66.63 | $65.83 (-1.2%) | $67.22 | $65.77 | 85.50 K | $230.17 M |
| 04/17/2026 | $66.51 | $66.76 (0.38%) | $67.80 | $65.77 | 55.80 K | $233.42 M |
| 04/16/2026 | $65.66 | $65.62 (-0.06%) | $66.04 | $65.11 | 46.66 K | $229.43 M |
| 04/15/2026 | $67.41 | $66.00 (-2.09%) | $67.41 | $64.57 | 66.90 K | $230.76 M |
| 04/14/2026 | $67.75 | $67.46 (-0.43%) | $69.89 | $66.88 | 122.60 K | $235.87 M |
| 04/13/2026 | $66.76 | $68.10 (2.01%) | $68.98 | $66.00 | 54.80 K | $238.11 M |
| 04/10/2026 | $68.26 | $67.56 (-1.03%) | $68.26 | $66.10 | 78.03 K | $236.22 M |
| 04/09/2026 | $67.52 | $68.26 (1.1%) | $68.57 | $66.61 | 60.30 K | $238.66 M |
| 04/08/2026 | $67.84 | $68.25 (0.6%) | $69.00 | $66.46 | 98.30 K | $238.63 M |
| 04/07/2026 | $65.66 | $66.33 (1.02%) | $67.95 | $65.51 | 80.55 K | $231.92 M |
| 04/06/2026 | $69.50 | $66.83 (-3.84%) | $69.60 | $66.56 | 73.14 K | $233.66 M |
| 04/02/2026 | $70.51 | $69.21 (-1.84%) | $71.65 | $67.12 | 94.14 K | $241.99 M |
| 04/01/2026 | $67.82 | $72.11 (6.33%) | $73.70 | $67.63 | 92.16 K | $252.13 M |
| 03/31/2026 | $66.62 | $66.85 (0.35%) | $68.36 | $65.33 | 60.81 K | $233.73 M |
| 03/30/2026 | $68.76 | $66.19 (-3.74%) | $68.76 | $64.69 | 175.00 K | $231.43 M |
| 03/27/2026 | $72.14 | $69.03 (-4.31%) | $72.14 | $66.83 | 284.74 K | $241.36 M |
| 03/26/2026 | $76.76 | $72.15 (-6.01%) | $79.58 | $72.00 | 160.15 K | $252.27 M |
| 03/25/2026 | $70.28 | $77.06 (9.65%) | $77.20 | $69.80 | 485.50 K | $269.43 M |
| 03/24/2026 | $59.06 | $63.89 (8.18%) | $63.89 | $59.06 | 140.73 K | $223.39 M |
| 03/23/2026 | $61.04 | $59.41 (-2.67%) | $61.18 | $59.21 | 140.64 K | $207.72 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.
