MPTI
M-tron Inds (MPTI)
NYSE
$77.15+$0.19 (+0.25%)
Price as of Oct 02, 2026 4:19 PM EDT
  • $334.5M
    Market Cap
  • 43.85%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +2.79%
    Low Price$72.51
    High Price$79.49
  • 3 Months
    -23.61%
    Low Price$72.51
    High Price$90.91
  • 1 Year
    +43.85%
    Low Price$43.64
    High Price$100.75
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
78.26
78.94
76.27
76.96
-1.66%
80,836
09/30/2026
76.33
79.43
76.10
78.26
+2.85%
195,123
09/29/2026
76.00
76.73
75.02
76.09
+0.86%
66,245
09/28/2026
74.72
75.87
73.16
75.44
+1.88%
74,167
09/25/2026
74.84
76.00
73.76
74.05
-0.80%
67,258
09/24/2026
72.49
75.36
72.49
74.65
+1.55%
59,865
09/23/2026
74.11
74.25
72.54
73.51
-1.05%
79,347
09/22/2026
74.23
76.97
73.74
74.29
+0.03%
94,727
09/21/2026
73.97
75.93
73.59
74.27
+1.09%
40,559
09/18/2026
74.96
75.99
73.27
73.47
-1.94%
68,943
09/17/2026
77.65
78.47
74.16
74.92
-1.55%
67,385
09/16/2026
76.78
77.60
75.53
76.10
+0.59%
89,214
09/15/2026
76.00
77.58
75.13
75.65
-1.50%
143,914
09/14/2026
78.21
78.21
76.07
76.80
-3.38%
71,284
09/11/2026
78.62
81.25
77.03
79.49
+3.19%
68,713
09/10/2026
78.06
79.91
76.21
77.03
-2.72%
63,535
09/09/2026
76.24
79.50
76.24
79.18
+4.10%
78,602
09/08/2026
74.34
77.65
74.19
76.06
+2.00%
85,839
09/04/2026
73.00
75.15
71.82
74.57
+2.84%
69,713
09/03/2026
74.11
74.11
71.95
72.51
-0.68%
70,505
09/02/2026
74.80
75.88
71.88
73.01
-2.48%
112,118
09/01/2026
75.58
75.90
74.32
74.87
-1.69%
81,738
08/31/2026
76.75
77.56
75.55
76.16
-1.07%
71,485
08/28/2026
78.04
79.60
75.76
76.98
-1.62%
93,590
08/27/2026
79.89
82.31
77.22
78.25
-1.29%
93,469
08/26/2026
79.80
80.88
78.14
79.27
-0.50%
70,343
08/25/2026
80.10
81.21
78.52
79.67
+0.80%
76,354
08/24/2026
80.10
80.10
78.22
79.04
-2.43%
134,176
08/21/2026
80.41
82.68
79.75
81.01
+0.28%
140,181
08/20/2026
84.14
85.00
79.60
80.78
-4.07%
107,949
08/19/2026
86.16
86.16
83.57
84.21
-1.46%
104,807
08/18/2026
88.14
88.27
85.23
85.46
-2.94%
62,686
08/17/2026
89.10
89.63
86.78
88.05
-0.55%
107,720
08/14/2026
85.74
90.21
83.44
88.54
+4.82%
117,832
08/13/2026
83.77
88.50
76.29
84.47
-1.18%
240,384
08/12/2026
88.02
89.67
84.20
85.48
-0.16%
260,026
08/12/2026
$0.43 Earnings
08/11/2026
84.72
86.78
84.38
85.62
+1.12%
113,360
08/10/2026
87.58
90.09
83.82
84.67
-3.83%
329,360
08/07/2026
89.94
89.94
84.64
88.04
-0.50%
275,874
08/06/2026
86.25
90.64
85.66
88.48
+1.37%
181,146
08/05/2026
88.75
90.80
87.28
87.28
-1.33%
131,009
08/04/2026
85.82
90.99
85.06
88.46
+5.85%
114,227
08/03/2026
83.14
87.87
80.84
83.57
+1.44%
157,363
07/31/2026
83.97
84.75
80.35
82.38
-0.87%
357,412
07/30/2026
79.76
83.72
78.03
83.10
+6.28%
341,511
07/29/2026
82.49
84.07
77.55
78.19
-4.92%
545,077
07/28/2026
84.57
84.57
77.37
82.24
-3.62%
372,190
07/27/2026
83.41
85.78
81.33
85.33
+2.09%
266,492
07/24/2026
85.54
86.05
80.60
83.58
-2.23%
378,447
07/23/2026
79.99
87.29
79.99
85.49
+6.49%
225,829
07/22/2026
78.69
82.18
78.69
80.28
+1.20%
498,357
07/21/2026
77.61
79.78
77.09
79.33
+3.52%
518,920
07/20/2026
76.76
79.78
76.02
76.63
+0.90%
274,618
07/17/2026
74.27
77.95
72.10
75.95
-1.02%
294,412
07/16/2026
79.02
79.02
73.88
76.73
-3.47%
230,812
07/15/2026
84.09
84.18
78.68
79.49
-4.06%
192,326
07/14/2026
82.64
86.41
82.50
82.85
+1.11%
183,352
07/13/2026
86.71
86.77
81.17
81.94
-6.71%
167,675
07/10/2026
89.26
89.36
84.56
87.83
-1.82%
220,987
07/09/2026
87.39
90.24
87.14
89.46
+3.83%
141,731
07/08/2026
83.73
86.93
83.73
86.16
-0.47%
388,851
07/07/2026
89.74
89.74
81.95
86.57
-4.77%
144,635
07/06/2026
91.03
95.00
90.47
90.91
-0.12%
108,640
07/02/2026
101.25
101.60
88.57
91.02
-9.66%
264,274
07/01/2026
99.99
104.85
98.00
100.75
+1.61%
304,070
06/30/2026
97.81
101.50
96.87
99.15
+0.09%
140,725
06/29/2026
93.50
99.06
89.72
99.06
+5.91%
181,437
06/26/2026
90.78
94.58
88.86
93.53
+2.40%
419,735
06/25/2026
91.46
95.00
88.94
91.34
+1.36%
80,187
06/24/2026
93.46
94.74
88.90
90.11
-3.31%
221,523
06/23/2026
93.41
97.18
91.70
93.19
-2.38%
267,618
06/22/2026
95.70
98.20
91.00
95.46
-0.50%
218,032
06/18/2026
97.32
98.39
92.93
95.94
-0.22%
236,529
06/17/2026
94.86
99.44
94.38
96.15
+0.48%
121,943
06/16/2026
99.10
99.10
93.07
95.69
-3.75%
220,208
06/15/2026
100.73
102.00
94.18
99.42
+0.82%
134,979
06/12/2026
97.30
99.80
94.58
98.61
+2.35%
112,786
06/11/2026
94.11
102.00
94.11
96.35
+2.64%
261,339
06/10/2026
92.20
95.78
91.53
93.87
+0.90%
154,961
06/09/2026
93.00
96.00
87.57
93.03
+1.38%
124,507
06/08/2026
88.01
92.10
86.84
91.76
+3.82%
64,548
06/05/2026
91.52
95.00
87.48
88.38
-4.40%
120,938
06/04/2026
89.46
93.78
87.79
92.45
+1.67%
76,930
06/03/2026
90.78
92.00
85.74
90.93
-0.71%
87,258
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