M-tron Industries Inc (MPTI) Historical Stock Data
27.58 ↑0.73 (2.72%)
As of May 2, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, MPTI is down -0.84% a day on average. There have been 14 days where M-tron Industries Inc closed green and 16 days where MPTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27.31 | 27.58 | ↑$0.27 (0.99%) | 26.75 | 28.33 | 15.88K |
| 2024-05-01 | 27.67 | 26.85 | ↓$0.82 (-2.96%) | 26.69 | 28.00 | 20.70K |
| 2024-04-30 | 26.84 | 27.76 | ↑$0.92 (3.43%) | 26.80 | 28.38 | 40.34K |
| 2024-04-29 | 26.33 | 26.61 | ↑$0.28 (1.06%) | 26.33 | 27.21 | 18.19K |
| 2024-04-26 | 26.91 | 26.18 | ↓$0.73 (-2.71%) | 26.10 | 27.10 | 18.28K |
| 2024-04-25 | 26.79 | 26.87 | ↑$0.08 (0.30%) | 25.67 | 27.26 | 13.74K |
| 2024-04-24 | 25.57 | 27.49 | ↑$1.92 (7.51%) | 25.21 | 28.54 | 52.60K |
| 2024-04-23 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 24.68 | 26.20 | 36.83K |
| 2024-04-22 | 23.20 | 25.68 | ↑$2.48 (10.69%) | 23.20 | 26.75 | 94.15K |
| 2024-04-19 | 23.72 | 23.90 | ↑$0.18 (0.76%) | 23.30 | 24.41 | 30.47K |
| 2024-04-18 | 26.30 | 23.79 | ↓$2.51 (-9.54%) | 23.00 | 27.67 | 106.85K |
| 2024-04-17 | 27.52 | 26.10 | ↓$1.42 (-5.16%) | 26.10 | 28.23 | 20.74K |
| 2024-04-16 | 27.01 | 27.25 | ↑$0.24 (0.89%) | 27.01 | 28.54 | 33.89K |
| 2024-04-15 | 28.69 | 27.04 | ↓$1.65 (-5.75%) | 27.04 | 29.40 | 25.34K |
| 2024-04-12 | 29.29 | 28.52 | ↓$0.77 (-2.63%) | 28.03 | 30.99 | 57.56K |
| 2024-04-11 | 26.50 | 29.49 | ↑$2.99 (11.28%) | 26.50 | 29.69 | 51.46K |
| 2024-04-10 | 27.07 | 26.85 | ↓$0.22 (-0.81%) | 26.04 | 28.19 | 45.66K |
| 2024-04-09 | 26.68 | 27.07 | ↑$0.39 (1.46%) | 26.20 | 27.38 | 36.25K |
| 2024-04-08 | 27.20 | 27.02 | ↓$0.18 (-0.66%) | 26.00 | 28.25 | 50.35K |
| 2024-04-05 | 26.70 | 26.94 | ↑$0.24 (0.90%) | 25.69 | 27.41 | 46.31K |
| 2024-04-04 | 28.70 | 26.13 | ↓$2.57 (-8.95%) | 26.13 | 28.70 | 99.75K |
| 2024-04-03 | 29.50 | 28.78 | ↓$0.72 (-2.44%) | 27.78 | 29.50 | 66.25K |
| 2024-04-02 | 29.20 | 29.50 | ↑$0.30 (1.03%) | 28.01 | 29.95 | 45.52K |
| 2024-04-01 | 30.00 | 29.41 | ↓$0.59 (-1.97%) | 27.72 | 30.25 | 97.59K |
| 2024-03-29 | 31.65 | 30.00 | ↓$1.65 (-5.21%) | 29.40 | 31.65 | 52.58K |
| 2024-03-28 | 31.65 | 30.00 | ↓$1.65 (-5.21%) | 29.40 | 31.65 | 52.58K |
| 2024-03-27 | 29.93 | 31.60 | ↑$1.67 (5.58%) | 28.71 | 32.08 | 117.65K |
| 2024-03-26 | 34.00 | 29.71 | ↓$4.29 (-12.62%) | 26.40 | 35.96 | 554.86K |
| 2024-03-25 | 40.00 | 39.01 | ↓$0.99 (-2.48%) | 39.01 | 40.99 | 50.07K |
| 2024-03-22 | 40.96 | 40.08 | ↓$0.88 (-2.15%) | 39.50 | 41.06 | 31.32K |
Create an account or log in to view more rows.
$MPTI has just been halted from trading.
$MPTI Buy Buy Buy
$MPTI Looking for this cup to breakout.
$MPTI trash
$MPTI YALL READY????????
$MPTI to the moon!!! lfG
$MPTI time will come
$MPTI GET IN mofos!!!
$MPTI lock and load
$MPTI get ready bears and bulls