M-tron Industries Inc (MPTI) Historical Stock Data

9.72 ↓0.08 (-0.82%)
As of November 25, 2022, 12:17pm EST.

Historical Data

In the past 30 trading days, MPTI is down -0.84% a day on average. There have been 11 days where M-tron Industries Inc closed green and 19 days where MPTI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-259.879.72↓$0.15 (-1.54%)9.729.954.58K
2022-11-239.809.80↑$0.00 (0.00%)9.7010.344.03K
2022-11-229.619.60↓$0.01 (-0.10%)9.6010.133.09K
2022-11-219.859.50↓$0.35 (-3.55%)9.4410.1821.12K
2022-11-1810.399.92↓$0.47 (-4.50%)9.9110.415.41K
2022-11-1710.3810.20↓$0.18 (-1.73%)10.0010.473.72K
2022-11-169.9010.35↑$0.45 (4.56%)9.9010.391.41K
2022-11-1510.3410.32↓$0.02 (-0.19%)9.6110.6517.17K
2022-11-1410.0010.60↑$0.60 (6.00%)9.9910.6010.46K
2022-11-1110.4510.07↓$0.38 (-3.64%)10.0710.7513.81K
2022-11-1010.6610.45↓$0.21 (-1.97%)9.7710.6616.79K
2022-11-0910.5010.44↓$0.06 (-0.57%)10.4410.991.47K
2022-11-0810.3110.50↑$0.19 (1.84%)10.3110.541.51K
2022-11-0710.0510.32↑$0.26 (2.64%)10.0211.0325.76K
2022-11-0410.2610.10↓$0.16 (-1.56%)9.6610.268.33K
2022-11-0310.3510.11↓$0.24 (-2.32%)10.1110.7011.85K
2022-11-0210.4910.31↓$0.18 (-1.72%)10.2110.743.88K
2022-11-0110.4810.55↑$0.07 (0.67%)10.3110.552.58K
2022-10-3110.6910.30↓$0.39 (-3.65%)10.3010.875.17K
2022-10-2810.5010.65↑$0.15 (1.43%)10.5011.003.96K
2022-10-2711.0010.61↓$0.39 (-3.55%)10.5711.004.76K
2022-10-2610.1610.63↑$0.47 (4.65%)10.1611.344.21K
2022-10-2510.7510.55↓$0.20 (-1.86%)10.5211.005.32K
2022-10-2410.5510.50↓$0.05 (-0.47%)10.5011.538.47K
2022-10-2110.7210.70↓$0.02 (-0.19%)10.7012.2624.61K
2022-10-2010.5510.65↑$0.10 (0.95%)10.5412.5016.94K
2022-10-1910.6010.70↑$0.10 (0.94%)10.6012.1045.16K
2022-10-1812.3410.90↓$1.44 (-11.67%)10.7612.5039.33K
2022-10-1711.1711.75↑$0.58 (5.19%)11.0513.0623.61K
2022-10-1413.2412.00↓$1.24 (-9.36%)11.5013.2413.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.