MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPTI — M-tron Industries, Inc.
NYSE AmericanM-tron Industries, Inc.
$76.37
+0.43(+0.57%)
- O
- 76.93
- H
- 76.96
- L
- 75.72
- V
- 32.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$76.37
Period Return+42.93%
Period High$104.85
Period Low$36.38
Avg Daily Volume79.5K
Total Trading Days365
MPTI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $76.93 | $76.96 | $75.72 | $76.37 | +$0.43 | +0.57% | 32,034 | $76.35 | $75.72 $76.96 |
| Oct 5, 2026 | $77.58 | $77.58 | $75.82 | $75.94 | $-1.17 | -1.52% | 119,935 | $76.66 | $75.82 $77.58 |
| Oct 2, 2026 | $78.14 | $78.41 | $76.34 | $77.11 | +$0.15 | +0.19% | 31,096 | $77.40 | $76.34 $78.41 |
| Oct 1, 2026 | $78.26 | $78.94 | $76.27 | $76.96 | $-1.30 | -1.66% | 80,837 | $77.47 | $76.27 $78.94 |
| Sep 30, 2026 | $76.33 | $79.43 | $76.10 | $78.26 | +$2.17 | +2.85% | 195,123 | $77.76 | $76.10 $79.43 |
| Sep 29, 2026 | $76.00 | $76.73 | $75.02 | $76.09 | +$0.65 | +0.86% | 66,250 | $75.79 | $75.02 $76.73 |
| Sep 28, 2026 | $74.72 | $75.87 | $73.16 | $75.44 | +$1.39 | +1.88% | 74,167 | $74.91 | $73.16 $75.87 |
| Sep 25, 2026 | $74.84 | $76.00 | $73.76 | $74.05 | $-0.60 | -0.80% | 67,258 | $74.90 | $73.76 $76.00 |
| Sep 24, 2026 | $72.49 | $75.36 | $72.49 | $74.65 | +$1.14 | +1.55% | 59,868 | $74.05 | $72.49 $75.36 |
| Sep 23, 2026 | $74.11 | $74.25 | $72.54 | $73.51 | $-0.78 | -1.05% | 79,343 | $73.40 | $72.54 $74.25 |
| Sep 22, 2026 | $74.23 | $76.97 | $73.74 | $74.29 | +$0.02 | +0.03% | 94,728 | $75.01 | $73.74 $76.97 |
| Sep 21, 2026 | $73.97 | $75.93 | $73.59 | $74.27 | +$0.80 | +1.09% | 40,560 | $74.35 | $73.59 $75.93 |
| Sep 18, 2026 | $74.96 | $75.99 | $73.27 | $73.47 | $-1.45 | -1.94% | 68,944 | $73.95 | $73.27 $75.99 |
| Sep 17, 2026 | $77.65 | $78.47 | $74.16 | $74.92 | $-1.18 | -1.55% | 67,386 | $75.30 | $74.16 $78.47 |
| Sep 16, 2026 | $76.78 | $77.60 | $75.53 | $76.10 | +$0.45 | +0.59% | 89,214 | $76.44 | $75.53 $77.60 |
| Sep 15, 2026 | $76.00 | $77.58 | $75.13 | $75.65 | $-1.15 | -1.50% | 139,264 | $76.30 | $75.13 $77.58 |
| Sep 14, 2026 | $78.21 | $78.21 | $76.07 | $76.80 | $-2.69 | -3.38% | 69,174 | $77.27 | $76.07 $78.21 |
| Sep 11, 2026 | $78.62 | $81.25 | $77.03 | $79.49 | +$2.46 | +3.19% | 68,714 | $79.69 | $77.03 $81.25 |
| Sep 10, 2026 | $78.06 | $79.91 | $76.21 | $77.03 | $-2.15 | -2.72% | 63,535 | $78.25 | $76.21 $79.91 |
| Sep 9, 2026 | $76.24 | $79.50 | $76.24 | $79.18 | +$3.12 | +4.10% | 78,602 | $78.20 | $76.24 $79.50 |
| Sep 8, 2026 | $74.34 | $77.65 | $74.19 | $76.06 | +$1.49 | +2.00% | 85,840 | $75.95 | $74.19 $77.65 |
| Sep 4, 2026 | $73.00 | $75.15 | $71.82 | $74.57 | +$2.06 | +2.84% | 69,713 | $73.46 | $71.82 $75.15 |
| Sep 3, 2026 | $74.11 | $74.11 | $71.95 | $72.51 | $-0.50 | -0.68% | 70,505 | $72.96 | $71.95 $74.11 |
| Sep 2, 2026 | $74.80 | $75.88 | $71.88 | $73.01 | $-1.86 | -2.48% | 112,117 | $73.42 | $71.88 $75.88 |
| Sep 1, 2026 | $75.58 | $75.90 | $74.32 | $74.87 | $-1.29 | -1.69% | 81,739 | $75.09 | $74.32 $75.90 |
| Aug 31, 2026 | $76.75 | $77.56 | $75.55 | $76.16 | $-0.82 | -1.07% | 71,486 | $76.33 | $75.55 $77.56 |
| Aug 28, 2026 | $78.04 | $79.60 | $75.76 | $76.98 | $-1.27 | -1.62% | 93,591 | $77.07 | $75.76 $79.60 |
| Aug 27, 2026 | $79.89 | $82.31 | $77.22 | $78.25 | $-1.02 | -1.29% | 93,469 | $78.80 | $77.22 $82.31 |
| Aug 26, 2026 | $79.80 | $80.88 | $78.14 | $79.27 | $-0.40 | -0.50% | 70,344 | $79.25 | $78.14 $80.88 |
| Aug 25, 2026 | $80.10 | $81.21 | $78.52 | $79.67 | +$0.63 | +0.80% | 76,355 | $80.01 | $78.52 $81.21 |