S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

M-tron Inds (MPTI)

NYSE

$90.82-$0.77 (-0.84%)

Price as of Jun 03, 2026 7:11 PM EDT

$393.3M
Market Cap
99.96%
1-Year Change
Electronic Components
Industry

1 Month
+28.82%

Low Price$69.90

High Price$92.00
3 Months
+45.37%

Low Price$59.41

High Price$92.00
1 Year
+98.44%

Low Price$38.68

High Price$92.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	92.00	93.48	90.79	91.58	-0.46%	57,984
06/01/2026	91.80	92.91	89.36	92.00	+1.10%	92,816
05/29/2026	87.15	91.28	85.50	91.00	+3.79%	70,852
05/28/2026	85.72	87.75	83.78	87.68	+1.95%	41,209
05/27/2026	85.18	86.00	83.94	86.00	+0.87%	77,706
05/26/2026	84.00	86.60	83.76	85.26	+2.72%	72,478
05/22/2026	79.88	84.43	79.57	83.00	+4.34%	69,273
05/21/2026	78.62	81.11	77.72	79.55	+1.22%	46,902
05/20/2026	77.55	80.94	77.25	78.59	+2.06%	80,759
05/19/2026	77.00	77.73	73.74	77.00	-0.65%	51,938
05/18/2026	79.33	80.67	75.73	77.50	-2.39%	61,097
05/15/2026	77.25	80.50	76.00	79.40	+0.37%	72,751
05/14/2026	71.73	79.68	71.73	79.11	+6.79%	90,490
05/13/2026	74.04	75.71	72.92	74.08	-1.23%	74,765
05/12/2026	77.00	77.00	72.15	75.00	-2.06%	65,594
05/11/2026	80.01	82.00	76.30	76.58	-5.69%	73,476
05/08/2026	77.26	87.23	76.90	81.20	+5.92%	166,816
05/07/2026	73.22	77.77	73.22	76.66	+4.70%	73,929
05/07/2026	$0.67 Earnings
05/06/2026	71.28	74.17	70.50	73.22	+4.75%	46,659
05/05/2026	72.02	72.65	69.90	69.90	-1.67%	60,490
05/04/2026	67.34	71.12	66.95	71.09	+5.44%	71,225
05/01/2026	67.44	68.51	64.25	67.42	+0.96%	63,444
04/30/2026	63.49	66.94	63.49	66.78	+5.31%	73,250
04/29/2026	63.37	64.22	62.65	63.41	+0.06%	63,794
04/28/2026	62.24	63.55	62.09	63.37	+1.82%	107,436
04/27/2026	62.50	65.44	61.90	62.24	-1.83%	143,896
04/24/2026	61.45	63.45	59.90	63.40	+3.48%	71,701
04/23/2026	63.40	63.40	60.21	61.27	-3.36%	66,530
04/22/2026	63.50	64.21	62.03	63.40	+0.63%	82,619
04/21/2026	66.00	67.30	62.51	63.00	-4.30%	117,220
04/20/2026	66.63	67.23	65.77	65.83	-1.39%	85,442
04/17/2026	66.51	67.80	65.77	66.76	+1.74%	55,773
04/16/2026	65.66	66.04	65.11	65.62	-0.58%	46,661
04/15/2026	67.41	67.41	64.57	66.00	-2.16%	66,859
04/14/2026	67.75	69.89	66.88	67.46	-0.94%	122,552
04/13/2026	66.76	68.98	66.00	68.10	+0.80%	54,790
04/10/2026	68.26	68.26	66.10	67.56	-1.03%	78,031
04/09/2026	67.52	68.57	66.62	68.26	+0.01%	60,258
04/08/2026	67.84	69.00	66.46	68.25	+2.89%	98,264
04/07/2026	65.66	67.95	65.51	66.33	-0.75%	80,545
04/06/2026	69.50	69.60	66.56	66.83	-3.44%	73,136
04/02/2026	70.51	71.65	67.12	69.21	-4.02%	94,141
04/01/2026	67.82	73.70	67.63	72.11	+7.87%	92,164
03/31/2026	66.62	68.36	65.33	66.85	+1.00%	60,813
03/30/2026	68.76	68.76	64.69	66.19	-4.11%	174,985
03/27/2026	72.14	72.14	66.83	69.03	-4.32%	284,738
03/26/2026	76.76	79.58	72.00	72.15	-6.37%	160,149
03/25/2026	70.28	77.20	69.80	77.06	+20.61%	485,498
03/24/2026	59.06	63.89	59.06	63.89	+7.54%	140,729
03/24/2026	$0.99 Earnings
03/23/2026	61.04	61.18	59.21	59.41	-0.69%	140,638
03/20/2026	61.93	62.67	59.50	59.82	-3.67%	224,669
03/19/2026	59.87	62.54	58.03	62.10	+2.64%	69,459
03/18/2026	60.34	61.46	58.22	60.50	-5.62%	66,503
03/17/2026	66.89	66.89	63.45	64.10	-4.33%	24,755
03/16/2026	65.50	67.50	65.50	67.00	+3.32%	31,388
03/13/2026	66.19	66.19	64.59	64.85	-2.77%	12,776
03/12/2026	63.69	66.77	63.37	66.70	+4.87%	24,147
03/11/2026	64.79	65.40	63.29	63.60	-1.81%	28,141
03/10/2026	64.13	67.50	63.70	64.77	+1.23%	26,369
03/09/2026	62.47	65.02	62.24	63.98	+1.36%	40,559
03/06/2026	62.00	64.80	61.42	63.12	+0.19%	60,741
03/05/2026	66.16	66.90	62.85	63.00	-5.86%	26,309
03/04/2026	64.92	68.50	64.92	66.92	+2.17%	40,161
03/03/2026	65.69	66.36	63.34	65.50	-0.76%	27,560
03/02/2026	63.00	66.96	62.92	66.00	+4.28%	46,573
02/27/2026	66.47	66.47	63.29	63.29	-3.79%	21,955
02/26/2026	67.25	67.25	65.15	65.78	-2.43%	8,874
02/25/2026	66.42	68.50	65.85	67.42	+2.90%	33,560
02/24/2026	65.91	67.00	63.28	65.52	-0.59%	25,353
02/23/2026	65.71	68.03	65.33	65.91	0.00%	25,973
02/20/2026	64.84	66.44	64.20	65.91	+0.33%	29,066
02/19/2026	62.81	65.72	62.81	65.69	+3.53%	23,707
02/18/2026	62.17	66.44	62.17	63.45	+3.09%	48,269
02/17/2026	61.20	63.06	60.50	61.55	-0.05%	53,264
02/13/2026	62.50	63.23	61.41	61.58	-1.16%	22,449
02/12/2026	64.03	64.03	61.31	62.30	-2.18%	29,276
02/11/2026	63.08	64.28	62.06	63.69	+1.92%	35,180
02/10/2026	64.94	65.00	61.99	62.49	-3.96%	23,360
02/09/2026	64.88	66.26	64.20	65.07	+1.07%	36,751
02/06/2026	64.58	66.62	64.38	64.38	+2.39%	21,551
02/05/2026	61.69	63.82	61.50	62.88	+0.75%	34,059
02/04/2026	65.43	65.90	61.55	62.41	-5.09%	40,690
02/03/2026	66.26	66.26	63.90	65.76	+0.40%	20,696
02/02/2026	65.00	67.52	62.02	65.50	+0.40%	26,249
01/30/2026	63.53	65.64	63.34	65.24	+2.69%	38,859
01/29/2026	62.82	64.36	61.61	63.53	+2.52%	26,547
01/28/2026	61.64	64.76	61.64	61.97	-0.45%	33,792
01/27/2026	63.06	63.13	61.70	62.25	-1.69%	14,558
01/26/2026	61.68	64.26	60.79	63.32	+2.06%	41,942
01/23/2026	64.36	64.36	61.10	62.04	-3.71%	18,678
01/22/2026	64.64	64.83	63.68	64.43	0.00%	32,948
01/21/2026	64.98	64.98	62.38	64.43	+1.13%	22,429
01/20/2026	63.03	64.48	61.72	63.71	-1.39%	32,606
01/16/2026	63.70	64.81	63.54	64.61	+1.73%	23,326
01/15/2026	61.30	64.77	61.26	63.51	+3.27%	34,001
01/14/2026	61.79	63.89	60.50	61.50	-0.55%	27,140
01/13/2026	65.94	65.94	61.58	61.84	-4.67%	42,934
01/12/2026	64.63	66.54	64.20	64.87	+0.19%	35,282