5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
-20.36%
3 MONTH PERFORMANCE
-32.75%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
+21.23%
1 YEAR PERFORMANCE
+22.85%
M-tron Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $73.97 | $74.89 (1.24%) | $75.15 | $73.97 | 9.90 K | |
| 09/18/2026 | $74.96 | $73.47 (-1.99%) | $75.99 | $73.27 | 68.94 K | $298.02 M |
| 09/17/2026 | $77.65 | $74.92 (-3.52%) | $78.47 | $74.16 | 67.40 K | $303.90 M |
| 09/16/2026 | $76.78 | $76.10 (-0.89%) | $77.60 | $75.53 | 89.21 K | $308.69 M |
| 09/15/2026 | $76.00 | $75.65 (-0.46%) | $77.57 | $75.13 | 143.91 K | $306.87 M |
| 09/14/2026 | $78.21 | $76.80 (-1.8%) | $78.21 | $76.07 | 71.28 K | $311.53 M |
| 09/11/2026 | $78.62 | $79.49 (1.11%) | $81.25 | $77.03 | 68.71 K | $322.44 M |
| 09/10/2026 | $78.06 | $77.03 (-1.32%) | $79.91 | $76.21 | 63.54 K | $312.46 M |
| 09/09/2026 | $76.24 | $79.18 (3.86%) | $79.50 | $76.24 | 78.60 K | $321.18 M |
| 09/08/2026 | $74.34 | $76.06 (2.31%) | $77.65 | $74.19 | 85.84 K | $308.53 M |
| 09/04/2026 | $73.00 | $74.57 (2.15%) | $75.15 | $71.82 | 69.71 K | $302.48 M |
| 09/03/2026 | $74.11 | $72.51 (-2.16%) | $74.11 | $71.95 | 70.51 K | $294.13 M |
| 09/02/2026 | $74.80 | $73.01 (-2.39%) | $75.88 | $71.88 | 112.12 K | $296.16 M |
| 09/01/2026 | $75.58 | $74.87 (-0.94%) | $75.90 | $74.32 | 81.74 K | $303.70 M |
| 08/31/2026 | $76.75 | $76.16 (-0.77%) | $77.56 | $75.55 | 71.50 K | $308.93 M |
| 08/28/2026 | $78.04 | $76.98 (-1.36%) | $79.60 | $75.76 | 93.60 K | $312.26 M |
| 08/27/2026 | $79.89 | $78.25 (-2.05%) | $82.31 | $77.22 | 93.50 K | $317.41 M |
| 08/26/2026 | $79.80 | $79.27 (-0.66%) | $80.88 | $78.14 | 70.34 K | $321.55 M |
| 08/25/2026 | $80.10 | $79.67 (-0.54%) | $81.21 | $78.52 | 76.35 K | $323.17 M |
| 08/24/2026 | $80.10 | $79.04 (-1.32%) | $80.10 | $78.22 | 134.20 K | $320.62 M |
| 08/21/2026 | $80.41 | $81.01 (0.75%) | $82.68 | $79.75 | 140.20 K | $328.61 M |
| 08/20/2026 | $84.14 | $80.78 (-3.99%) | $85.00 | $79.60 | 107.95 K | $327.67 M |
| 08/19/2026 | $86.16 | $84.21 (-2.26%) | $86.16 | $83.57 | 104.81 K | $341.59 M |
| 08/18/2026 | $88.14 | $85.46 (-3.04%) | $88.27 | $85.23 | 62.70 K | $346.66 M |
| 08/17/2026 | $89.10 | $88.05 (-1.18%) | $89.63 | $86.78 | 107.72 K | $357.16 M |
| 08/14/2026 | $85.74 | $88.54 (3.27%) | $90.21 | $83.44 | 117.83 K | $359.15 M |
| 08/13/2026 | $83.77 | $84.47 (0.84%) | $88.50 | $76.29 | 240.38 K | $342.64 M |
| 08/12/2026 | $88.02 | $85.48 (-2.89%) | $89.67 | $84.20 | 260.14 K | $346.74 M |
| 08/11/2026 | $84.72 | $85.62 (1.06%) | $86.78 | $84.38 | 113.40 K | $347.31 M |
| 08/10/2026 | $87.58 | $84.67 (-3.32%) | $90.09 | $83.82 | 329.70 K | $343.45 M |
| 08/07/2026 | $89.94 | $88.04 (-2.11%) | $89.94 | $84.64 | 275.90 K | $307.82 M |
| 08/06/2026 | $86.25 | $88.48 (2.59%) | $90.64 | $85.66 | 181.15 K | $309.36 M |
| 08/05/2026 | $88.75 | $87.28 (-1.66%) | $90.80 | $87.28 | 131.17 K | $305.17 M |
| 08/04/2026 | $85.82 | $88.46 (3.08%) | $90.99 | $85.06 | 114.23 K | $309.29 M |
| 08/03/2026 | $83.14 | $83.57 (0.52%) | $87.87 | $80.84 | 157.40 K | $292.19 M |
| 07/31/2026 | $83.97 | $82.38 (-1.89%) | $84.75 | $80.35 | 357.41 K | $288.03 M |
| 07/30/2026 | $79.76 | $83.10 (4.19%) | $83.72 | $78.03 | 341.51 K | $290.55 M |
| 07/29/2026 | $82.49 | $78.19 (-5.21%) | $84.07 | $77.55 | 545.10 K | $273.38 M |
| 07/28/2026 | $84.57 | $82.24 (-2.76%) | $84.57 | $77.37 | 373.13 K | $287.54 M |
| 07/27/2026 | $83.41 | $85.33 (2.3%) | $85.78 | $81.33 | 266.50 K | $298.35 M |
| 07/24/2026 | $85.54 | $83.58 (-2.29%) | $86.05 | $80.60 | 378.45 K | $292.23 M |
| 07/23/2026 | $79.99 | $85.49 (6.88%) | $87.29 | $79.99 | 225.83 K | $298.91 M |
| 07/22/2026 | $78.69 | $80.28 (2.02%) | $82.18 | $78.69 | 498.72 K | $280.69 M |
| 07/21/2026 | $77.61 | $79.33 (2.22%) | $79.78 | $77.08 | 518.92 K | $277.37 M |
| 07/20/2026 | $76.76 | $76.63 (-0.17%) | $79.78 | $76.02 | 274.72 K | $267.93 M |
| 07/17/2026 | $74.27 | $75.95 (2.26%) | $77.95 | $72.10 | 294.41 K | $265.55 M |
| 07/16/2026 | $79.02 | $76.73 (-2.9%) | $79.02 | $73.88 | 230.81 K | $268.28 M |
| 07/15/2026 | $84.09 | $79.49 (-5.47%) | $84.18 | $78.68 | 192.33 K | $277.93 M |
| 07/14/2026 | $82.64 | $82.85 (0.25%) | $86.41 | $82.50 | 183.40 K | $289.68 M |
| 07/13/2026 | $86.71 | $81.94 (-5.5%) | $86.77 | $81.17 | 167.70 K | $286.50 M |
| 07/10/2026 | $89.26 | $87.83 (-1.6%) | $89.36 | $84.56 | 221.04 K | $307.09 M |
| 07/09/2026 | $87.39 | $89.46 (2.37%) | $90.24 | $87.14 | 141.73 K | $312.79 M |
| 07/08/2026 | $83.73 | $86.16 (2.9%) | $86.93 | $83.73 | 388.90 K | $301.25 M |
| 07/07/2026 | $89.74 | $86.57 (-3.53%) | $89.74 | $81.95 | 144.64 K | $302.68 M |
| 07/06/2026 | $91.03 | $90.91 (-0.13%) | $95.00 | $90.47 | 108.64 K | $317.86 M |
| 07/02/2026 | $101.25 | $91.02 (-10.1%) | $101.60 | $88.57 | 264.30 K | $318.24 M |
| 07/01/2026 | $99.99 | $100.75 (0.76%) | $104.85 | $98.00 | 304.31 K | $352.26 M |
| 06/30/2026 | $97.81 | $99.15 (1.37%) | $101.50 | $96.87 | 140.73 K | $346.67 M |
| 06/29/2026 | $93.50 | $99.06 (5.95%) | $99.06 | $89.72 | 181.44 K | $346.35 M |
| 06/26/2026 | $90.78 | $93.53 (3.03%) | $94.58 | $88.86 | 419.74 K | $327.02 M |
| 06/25/2026 | $91.46 | $91.34 (-0.13%) | $95.00 | $88.94 | 80.20 K | $319.36 M |
| 06/24/2026 | $93.46 | $90.11 (-3.58%) | $94.74 | $88.90 | 221.53 K | $315.06 M |
| 06/23/2026 | $93.41 | $93.19 (-0.24%) | $97.18 | $91.70 | 267.62 K | $325.83 M |
| 06/22/2026 | $95.70 | $95.46 (-0.25%) | $98.20 | $91.00 | 218.03 K | $333.77 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.
