Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

M-tron Industries, Inc. Common Stock (NY: MPTI )

49.86 -3.39 (-6.37%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	51.37	52.87	48.71	49.86	79,889	-2.68(-5.10%)
Dec 19, 2024	53.58	54.74	51.39	52.54	23,618	+0.20(+0.38%)
Dec 18, 2024	59.15	59.48	51.11	52.34	42,775	-6.81(-11.51%)
Dec 17, 2024	60.00	60.23	57.99	59.15	23,026	-0.84(-1.40%)
Dec 16, 2024	60.51	61.97	58.04	59.99	45,140	-0.44(-0.73%)
Dec 13, 2024	62.19	62.61	55.45	60.43	108,984	-1.60(-2.58%)
Dec 12, 2024	67.15	69.00	61.33	62.03	41,088	-5.53(-8.19%)
Dec 11, 2024	66.42	67.56	65.09	67.56	25,248	+1.32(+1.99%)
Dec 10, 2024	66.91	69.16	64.04	66.24	44,441	-0.60(-0.90%)
Dec 09, 2024	66.37	67.50	62.10	66.84	70,304	+0.48(+0.72%)
Dec 06, 2024	69.97	70.30	65.10	66.36	61,648	-3.62(-5.17%)
Dec 05, 2024	66.20	70.31	65.00	69.98	48,606	+2.70(+4.01%)
Dec 04, 2024	69.99	71.00	65.60	67.28	83,041	-2.50(-3.58%)
Dec 03, 2024	65.87	69.78	65.31	69.78	67,143	+3.73(+5.65%)
Dec 02, 2024	66.00	67.76	64.82	66.05	52,569	+0.49(+0.75%)
Nov 29, 2024	65.07	65.89	64.65	65.56	15,246	+0.19(+0.29%)
Nov 27, 2024	66.53	68.91	64.80	65.37	37,265	-1.16(-1.74%)
Nov 26, 2024	68.00	69.00	64.44	66.53	91,573	+0.46(+0.70%)
Nov 25, 2024	64.12	71.10	64.12	66.07	121,001	+3.59(+5.75%)
Nov 22, 2024	61.81	65.73	61.07	62.48	40,417	+0.18(+0.29%)
Nov 21, 2024	59.06	62.50	58.08	62.30	53,504	+4.35(+7.51%)
Nov 20, 2024	59.46	59.55	57.09	57.95	28,821	-2.05(-3.42%)
Nov 19, 2024	54.94	60.15	54.02	60.00	53,418	+5.60(+10.29%)
Nov 18, 2024	56.66	58.45	54.31	54.40	61,002	-2.00(-3.55%)
Nov 15, 2024	60.42	60.42	54.30	56.40	62,768	-3.42(-5.72%)
Nov 14, 2024	58.00	62.50	56.75	59.82	118,650	+6.08(+11.31%)
Nov 13, 2024	54.25	54.55	52.24	53.74	52,127	-0.66(-1.21%)
Nov 12, 2024	54.88	55.34	53.33	54.40	30,343	-0.93(-1.68%)
Nov 11, 2024	55.07	55.44	54.37	55.33	46,199	+0.26(+0.47%)
Nov 08, 2024	54.34	55.28	53.05	55.07	26,912	+0.16(+0.29%)
Nov 07, 2024	53.88	55.99	53.31	54.91	25,200	+1.05(+1.95%)
Nov 06, 2024	53.78	53.88	52.56	53.86	27,839	+1.12(+2.12%)
Nov 05, 2024	52.47	53.55	52.15	52.74	25,716	+0.54(+1.03%)
Nov 04, 2024	53.00	53.00	52.14	52.20	19,717	+0.13(+0.25%)
Nov 01, 2024	50.70	52.56	50.58	52.07	22,814	+1.69(+3.35%)
Oct 31, 2024	51.95	51.95	49.78	50.38	23,995	-1.71(-3.28%)
Oct 30, 2024	52.62	53.59	51.50	52.09	20,456	-0.72(-1.36%)
Oct 29, 2024	51.60	54.00	50.48	52.81	41,197	+1.68(+3.29%)
Oct 28, 2024	50.80	52.23	50.34	51.13	20,465	+0.31(+0.61%)
Oct 25, 2024	50.88	51.52	49.73	50.82	23,630	+0.33(+0.65%)
Oct 24, 2024	49.49	50.49	48.47	50.49	25,648	+1.04(+2.10%)
Oct 23, 2024	50.00	50.49	48.75	49.45	14,819	-1.04(-2.06%)
Oct 22, 2024	49.89	51.01	47.42	50.49	42,072	+0.32(+0.64%)
Oct 21, 2024	48.83	50.68	48.24	50.17	24,796	+1.17(+2.39%)
Oct 18, 2024	47.53	49.20	45.55	49.00	18,299	-0.09(-0.18%)
Oct 17, 2024	50.48	51.51	47.63	49.09	35,486	-0.90(-1.80%)
Oct 16, 2024	49.41	51.93	48.72	49.99	24,650	+0.74(+1.50%)
Oct 15, 2024	52.24	52.24	48.11	49.25	46,622	-2.79(-5.36%)
Oct 14, 2024	48.20	53.04	48.20	52.04	75,221	+4.54(+9.56%)
Oct 11, 2024	48.30	50.48	47.50	47.50	35,096	-0.50(-1.04%)
Oct 10, 2024	45.70	48.46	45.00	48.00	51,661	+2.33(+5.10%)
Oct 09, 2024	43.38	45.76	43.37	45.67	22,169	+2.47(+5.72%)
Oct 08, 2024	43.22	45.00	43.20	43.20	21,229	-0.30(-0.69%)
Oct 07, 2024	43.74	44.99	42.23	43.50	29,257	+0.27(+0.62%)
Oct 04, 2024	46.00	46.00	43.23	43.23	35,408	-2.48(-5.43%)
Oct 03, 2024	45.05	46.51	43.86	45.71	40,439	+0.77(+1.71%)
Oct 02, 2024	43.50	45.06	42.31	44.94	35,874	+1.79(+4.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

M-tron Industries, Inc. Common Stock (NY: MPTI )

Historical Prices