M-tron Industries Inc (MPTI) Historical Stock Data
23.90 ↑0.11 (0.46%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MPTI is down -1.48% a day on average. There have been 12 days where M-tron Industries Inc closed green and 18 days where MPTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 41.00 | 41.24 | ↑$0.24 (0.59%) | 40.18 | 41.50 | 29.09K |
| 2024-03-20 | 39.52 | 40.70 | ↑$1.18 (2.99%) | 39.52 | 41.36 | 11.99K |
| 2024-03-19 | 40.57 | 39.50 | ↓$1.07 (-2.64%) | 39.03 | 40.85 | 47.50K |
| 2024-03-18 | 40.48 | 40.88 | ↑$0.40 (0.99%) | 40.16 | 42.02 | 28.52K |
| 2024-03-15 | 38.99 | 39.94 | ↑$0.95 (2.44%) | 38.49 | 41.00 | 31.89K |
| 2024-03-14 | 42.00 | 38.60 | ↓$3.40 (-8.10%) | 38.07 | 42.81 | 64.65K |
| 2024-03-13 | 42.96 | 42.08 | ↓$0.88 (-2.05%) | 42.08 | 45.60 | 44.92K |
| 2024-03-12 | 40.28 | 42.96 | ↑$2.68 (6.65%) | 39.91 | 44.80 | 89.71K |
| 2024-03-11 | 41.11 | 40.48 | ↓$0.63 (-1.53%) | 39.30 | 41.26 | 43.23K |
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