7,558.50

-16.00

-0.21%

51,900.00

-233.00

-0.45%

28,097.00

-30.50

-0.11%

Russell 2000 Futures

2,812.00

-5.80

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,933.50

-36.10

-0.91%

76,390.23

-1,647.48

-2.11%

Crude Oil Dec 26

97.38

+0.92

+0.95%

US Private Equity

10,836.30

-14.33

-0.13%

NYSE American USD

M-tron Industries, Inc. (MPTI)

63.15 -3.04 (-4.59%)

At close: November 2 at 4:00:00 PM EST

63.49 +0.34 (+0.54%)

After hours: November 2 at 6:12:52 PM EST

Trade MPTI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	66.97	67.45	62.94	63.15	63.15	132,700
Oct 30, 2026	67.30	67.99	64.57	66.19	66.19	44,600
Oct 29, 2026	68.59	69.62	68.59	69.02	69.02	34,000
Oct 28, 2026	69.98	69.98	68.25	69.41	69.41	156,900
Oct 27, 2026	68.71	69.46	67.50	68.95	68.95	59,200
Oct 26, 2026	65.63	68.46	65.63	67.66	67.66	71,000
Oct 23, 2026	65.35	66.32	64.61	65.21	65.21	52,500
Oct 22, 2026	67.55	68.47	65.43	65.74	65.74	53,300
Oct 21, 2026	68.05	69.56	67.05	69.39	69.39	121,000
Oct 20, 2026	67.02	68.35	65.95	67.75	67.75	89,100
Oct 19, 2026	67.74	69.07	66.67	67.60	67.60	127,700
Oct 16, 2026	67.59	68.47	66.18	66.41	66.41	52,300
Oct 15, 2026	65.02	67.97	64.38	67.48	67.48	97,000
Oct 14, 2026	68.19	69.88	65.92	66.61	66.61	130,300
Oct 13, 2026	70.13	72.00	67.54	68.97	68.97	126,500
Oct 12, 2026	70.04	71.00	69.15	70.00	70.00	58,000
Oct 9, 2026	73.20	73.61	70.32	70.63	70.63	68,500
Oct 8, 2026	73.30	74.71	71.05	73.04	73.04	59,700
Oct 7, 2026	75.54	75.58	73.29	74.29	74.29	58,300
Oct 6, 2026	76.93	76.96	75.72	76.37	76.37	32,300
Oct 5, 2026	77.58	77.58	75.82	75.94	75.94	119,900
Oct 2, 2026	78.14	78.41	76.34	77.11	77.11	31,100
Oct 1, 2026	78.26	78.93	76.27	76.96	76.96	80,800
Sep 30, 2026	76.33	79.43	76.10	78.26	78.26	195,100
Sep 29, 2026	76.00	76.73	75.02	76.09	76.09	66,200
Sep 28, 2026	74.72	75.87	73.16	75.44	75.44	73,900
Sep 25, 2026	74.84	76.00	73.76	74.05	74.05	67,300
Sep 24, 2026	72.49	75.36	72.49	74.65	74.65	59,900
Sep 23, 2026	74.11	74.25	72.54	73.51	73.51	79,300
Sep 22, 2026	74.23	76.97	73.74	74.29	74.29	94,700
Sep 21, 2026	73.97	75.93	73.59	74.27	74.27	40,500
Sep 18, 2026	74.96	75.99	73.27	73.47	73.47	68,900
Sep 17, 2026	77.65	78.47	74.16	74.92	74.92	67,400
Sep 16, 2026	76.78	77.60	75.53	76.10	76.10	89,200
Sep 15, 2026	76.00	77.57	75.13	75.65	75.65	143,900
Sep 14, 2026	78.21	78.21	76.07	76.80	76.80	71,200
Sep 11, 2026	78.62	81.25	77.03	79.49	79.49	68,700
Sep 10, 2026	78.06	79.91	76.21	77.03	77.03	63,500
Sep 9, 2026	76.24	79.50	76.24	79.18	79.18	78,600
Sep 8, 2026	74.34	77.64	74.18	76.06	76.06	85,800
Sep 4, 2026	73.00	75.15	71.82	74.57	74.57	69,700
Sep 3, 2026	74.11	74.11	71.95	72.51	72.51	70,500
Sep 2, 2026	74.80	75.88	71.88	73.01	73.01	112,100
Sep 1, 2026	75.58	75.89	74.32	74.87	74.87	81,700
Aug 31, 2026	76.75	77.56	75.55	76.16	76.16	71,500
Aug 28, 2026	78.04	79.60	75.76	76.98	76.98	93,600
Aug 27, 2026	79.89	82.31	77.22	78.25	78.25	93,500
Aug 26, 2026	79.80	80.88	78.14	79.27	79.27	70,300
Aug 25, 2026	80.10	81.21	78.52	79.67	79.67	76,300
Aug 24, 2026	80.10	80.10	78.22	79.04	79.04	134,200
Aug 21, 2026	80.41	82.68	79.75	81.01	81.01	140,200
Aug 20, 2026	84.14	85.00	79.60	80.78	80.78	107,900
Aug 19, 2026	86.16	86.16	83.57	84.21	84.21	104,800
Aug 18, 2026	88.14	88.27	85.23	85.46	85.46	62,700
Aug 17, 2026	89.10	89.63	86.78	88.05	88.05	107,700
Aug 14, 2026	85.74	90.21	83.44	88.54	88.54	117,800
Aug 13, 2026	83.77	88.50	76.29	84.47	84.47	240,300
Aug 12, 2026	88.02	89.67	84.20	85.48	85.48	260,100
Aug 11, 2026	84.72	86.78	84.38	85.62	85.62	113,400
Aug 10, 2026	87.58	90.09	83.82	84.67	84.67	329,700
Aug 7, 2026	89.94	89.94	84.64	88.04	88.04	275,900
Aug 6, 2026	86.25	90.64	85.66	88.48	88.48	180,700
Aug 5, 2026	88.75	90.80	87.28	87.28	87.28	131,100
Aug 4, 2026	85.82	90.99	85.06	88.46	88.46	114,200
Aug 3, 2026	83.14	87.87	80.84	83.57	83.57	157,400
Jul 31, 2026	83.97	84.75	80.35	82.38	82.38	357,400
Jul 30, 2026	79.76	83.72	78.03	83.10	83.10	341,500
Jul 29, 2026	82.49	84.07	77.55	78.19	78.19	545,100
Jul 28, 2026	84.57	84.57	77.37	82.24	82.24	373,100
Jul 27, 2026	83.41	85.78	81.33	85.33	85.33	266,500
Jul 24, 2026	85.54	86.05	80.60	83.58	83.58	378,400
Jul 23, 2026	79.99	87.29	79.99	85.49	85.49	225,800
Jul 22, 2026	78.69	82.18	78.69	80.28	80.28	498,700
Jul 21, 2026	77.61	79.78	77.08	79.33	79.33	518,900
Jul 20, 2026	76.76	79.78	76.02	76.63	76.63	274,700
Jul 17, 2026	74.27	77.95	72.10	75.95	75.95	294,400
Jul 16, 2026	79.02	79.02	73.88	76.73	76.73	230,800
Jul 15, 2026	84.09	84.18	78.68	79.49	79.49	192,300
Jul 14, 2026	82.64	86.41	82.50	82.85	82.85	183,400
Jul 13, 2026	86.71	86.77	81.17	81.94	81.94	167,700
Jul 10, 2026	89.26	89.36	84.56	87.83	87.83	221,000
Jul 9, 2026	87.39	90.24	87.14	89.46	89.46	141,700
Jul 8, 2026	83.73	86.93	83.73	86.16	86.16	388,900
Jul 7, 2026	89.74	89.74	81.95	86.57	86.57	144,600
Jul 6, 2026	91.03	95.00	90.47	90.91	90.91	108,600
Jul 2, 2026	101.25	101.60	88.57	91.02	91.02	264,300
Jul 1, 2026	99.99	104.85	98.00	100.75	100.75	304,300
Jun 30, 2026	97.81	101.50	96.87	99.15	99.15	140,700
Jun 29, 2026	93.50	99.06	89.72	99.06	99.06	181,400
Jun 26, 2026	90.78	94.58	88.86	93.53	93.53	419,700
Jun 25, 2026	91.46	95.00	88.94	91.34	91.34	80,200
Jun 24, 2026	93.46	94.74	88.90	90.11	90.11	221,500
Jun 23, 2026	93.41	97.18	91.70	93.19	93.19	267,600
Jun 22, 2026	95.70	98.20	91.00	95.46	95.46	218,000
Jun 18, 2026	97.32	98.39	92.93	95.94	95.94	236,500
Jun 17, 2026	94.86	99.44	94.38	96.15	96.15	121,800
Jun 16, 2026	99.10	99.10	93.07	95.69	95.69	220,200
Jun 15, 2026	100.73	102.00	94.18	99.42	99.42	135,000
Jun 12, 2026	97.30	99.79	94.58	98.61	98.61	112,800
Jun 11, 2026	94.11	102.00	94.11	96.35	96.35	261,300
Jun 10, 2026	92.20	95.78	91.53	93.87	93.87	155,000
Jun 9, 2026	93.00	96.00	87.57	93.03	93.03	124,500
Jun 8, 2026	88.01	92.10	86.84	91.76	91.76	64,500
Jun 5, 2026	91.52	95.00	87.48	88.38	88.38	120,900
Jun 4, 2026	89.46	93.78	87.79	92.45	92.45	76,900
Jun 3, 2026	90.78	92.00	85.74	90.93	90.93	87,200
Jun 2, 2026	92.00	93.47	90.79	91.58	91.58	58,000
Jun 1, 2026	91.80	92.90	89.36	92.00	92.00	92,800
May 29, 2026	87.15	91.28	85.50	91.00	91.00	70,800
May 28, 2026	85.72	87.75	83.78	87.68	87.68	41,200
May 27, 2026	85.18	86.00	83.93	86.00	86.00	77,700
May 26, 2026	84.00	86.60	83.76	85.26	85.26	72,500
May 22, 2026	79.88	84.43	79.57	83.00	83.00	69,200
May 21, 2026	78.62	81.11	77.72	79.55	79.55	46,900
May 20, 2026	77.55	80.94	77.25	78.59	78.59	80,800
May 19, 2026	77.00	77.72	73.74	77.00	77.00	51,900
May 18, 2026	79.33	80.67	75.73	77.50	77.50	61,100
May 15, 2026	77.25	80.50	76.00	79.40	79.40	72,700
May 14, 2026	71.73	79.68	71.73	79.11	79.11	90,500
May 13, 2026	74.04	75.71	72.92	74.08	74.08	74,900
May 12, 2026	77.00	77.00	72.15	75.00	75.00	65,600
May 11, 2026	80.01	82.00	76.30	76.58	76.58	73,500
May 8, 2026	77.26	87.23	76.89	81.20	81.20	166,800
May 7, 2026	73.22	77.77	73.22	76.66	76.66	73,900
May 6, 2026	71.28	74.17	70.50	73.22	73.22	46,500
May 5, 2026	72.02	72.64	69.90	69.90	69.90	60,500
May 4, 2026	67.34	71.11	66.95	71.09	71.09	71,200
May 1, 2026	67.44	68.50	64.25	67.42	67.42	63,400
Apr 30, 2026	63.49	66.94	63.49	66.78	66.78	73,200
Apr 29, 2026	63.37	64.22	62.65	63.41	63.41	63,800
Apr 28, 2026	62.24	63.55	62.09	63.37	63.37	107,400
Apr 27, 2026	62.50	65.44	61.90	62.24	62.24	143,900
Apr 24, 2026	61.45	63.45	59.90	63.40	63.40	71,700
Apr 23, 2026	63.40	63.40	60.21	61.27	61.27	66,500
Apr 22, 2026	63.50	64.21	62.03	63.40	63.40	82,600
Apr 21, 2026	66.00	67.30	62.51	63.00	63.00	117,200
Apr 20, 2026	66.63	67.22	65.77	65.83	65.83	85,500
Apr 17, 2026	66.51	67.80	65.77	66.76	66.76	55,800
Apr 16, 2026	65.66	66.04	65.11	65.62	65.62	46,600
Apr 15, 2026	67.40	67.40	64.57	66.00	66.00	66,900
Apr 14, 2026	67.75	69.89	66.88	67.46	67.46	122,600
Apr 13, 2026	66.76	68.98	66.00	68.10	68.10	54,800
Apr 10, 2026	68.26	68.26	66.10	67.56	67.56	78,000
Apr 9, 2026	67.52	68.57	66.61	68.26	68.26	60,300
Apr 8, 2026	67.84	69.00	66.46	68.25	68.25	98,300
Apr 7, 2026	65.66	67.95	65.51	66.33	66.33	80,500
Apr 6, 2026	69.50	69.60	66.56	66.83	66.83	73,100
Apr 2, 2026	70.51	71.65	67.12	69.21	69.21	94,000
Apr 1, 2026	67.82	73.70	67.63	72.11	72.11	92,100
Mar 31, 2026	66.62	68.36	65.32	66.85	66.85	60,800
Mar 30, 2026	68.76	68.76	64.69	66.19	66.19	175,000
Mar 27, 2026	72.14	72.14	66.83	69.03	69.03	284,700
Mar 26, 2026	76.76	79.58	72.00	72.15	72.15	160,100
Mar 25, 2026	70.28	77.20	69.80	77.06	77.06	485,200
Mar 24, 2026	59.06	63.89	59.06	63.89	63.89	140,700
Mar 23, 2026	61.04	61.18	59.21	59.41	59.41	140,600
Mar 20, 2026	61.93	62.67	59.50	59.82	59.82	224,300
Mar 19, 2026	59.87	62.54	58.03	62.10	62.10	69,400
Mar 18, 2026	60.34	61.46	58.22	60.50	60.50	66,500
Mar 17, 2026	66.89	66.89	63.45	64.10	64.10	24,700
Mar 16, 2026	65.50	67.50	65.50	67.00	67.00	31,400
Mar 13, 2026	66.19	66.19	64.59	64.85	64.85	12,800
Mar 12, 2026	63.69	66.77	63.37	66.70	66.70	24,100
Mar 11, 2026	64.79	65.40	63.29	63.60	63.60	28,100
Mar 10, 2026	64.13	67.50	63.70	64.77	64.77	26,400
Mar 9, 2026	62.47	65.02	62.24	63.98	63.98	40,600
Mar 6, 2026	62.00	64.80	61.42	63.12	63.12	60,700
Mar 5, 2026	66.16	66.90	62.85	63.00	63.00	26,300
Mar 4, 2026	64.92	68.50	64.92	66.92	66.92	40,200
Mar 3, 2026	65.69	66.36	63.34	65.50	65.50	27,500
Mar 2, 2026	63.00	66.96	62.92	66.00	66.00	46,600
Feb 27, 2026	66.47	66.47	63.29	63.29	63.29	21,900
Feb 26, 2026	67.25	67.25	65.15	65.78	65.78	8,900
Feb 25, 2026	66.42	68.50	65.85	67.42	67.42	33,600
Feb 24, 2026	65.91	67.00	63.28	65.52	65.52	25,400
Feb 23, 2026	65.71	68.03	65.33	65.91	65.91	26,000
Feb 20, 2026	64.84	66.44	64.19	65.91	65.91	29,100
Feb 19, 2026	62.81	65.72	62.81	65.69	65.69	23,700
Feb 18, 2026	62.17	66.44	62.17	63.45	63.45	48,300
Feb 17, 2026	61.20	63.06	60.50	61.55	61.55	53,300
Feb 13, 2026	62.50	63.23	61.41	61.58	61.58	22,400
Feb 12, 2026	64.03	64.03	61.31	62.30	62.30	29,300
Feb 11, 2026	63.08	64.28	62.06	63.69	63.69	35,200
Feb 10, 2026	64.94	65.00	61.99	62.49	62.49	23,300
Feb 9, 2026	64.88	66.26	64.19	65.07	65.07	36,800
Feb 6, 2026	64.58	66.62	64.38	64.38	64.38	21,600
Feb 5, 2026	61.69	63.82	61.50	62.88	62.88	34,100
Feb 4, 2026	65.43	65.89	61.55	62.41	62.41	40,600
Feb 3, 2026	66.26	66.26	63.90	65.76	65.76	20,700
Feb 2, 2026	65.00	67.52	62.02	65.50	65.50	26,200
Jan 30, 2026	63.53	65.64	63.33	65.24	65.24	38,800
Jan 29, 2026	62.82	64.36	61.61	63.53	63.53	26,500
Jan 28, 2026	61.64	64.76	61.64	61.97	61.97	33,700
Jan 27, 2026	63.06	63.13	61.70	62.25	62.25	14,600
Jan 26, 2026	61.68	64.26	60.79	63.32	63.32	41,900
Jan 23, 2026	64.36	64.36	61.10	62.04	62.04	18,700
Jan 22, 2026	64.64	64.83	63.68	64.43	64.43	32,900
Jan 21, 2026	64.98	64.98	62.38	64.43	64.43	22,400
Jan 20, 2026	63.03	64.48	61.72	63.71	63.71	32,600
Jan 16, 2026	63.70	64.81	63.53	64.61	64.61	23,300
Jan 15, 2026	61.30	64.77	61.26	63.51	63.51	34,000
Jan 14, 2026	61.78	63.89	60.50	61.50	61.50	27,100
Jan 13, 2026	65.94	65.94	61.58	61.84	61.84	42,900
Jan 12, 2026	64.63	66.54	64.20	64.87	64.87	35,300
Jan 9, 2026	63.89	66.66	63.74	64.75	64.75	78,100
Jan 8, 2026	58.99	65.50	58.95	63.26	63.26	148,800
Jan 7, 2026	56.70	58.93	55.59	58.14	58.14	99,700
Jan 6, 2026	51.45	58.77	51.45	58.37	58.37	63,600
Jan 5, 2026	52.94	53.76	51.49	52.40	52.40	32,600
Jan 2, 2026	53.70	54.66	51.31	52.08	52.08	42,400
Dec 31, 2025	53.57	55.00	52.08	53.22	53.22	38,900
Dec 30, 2025	51.35	55.22	51.35	52.99	52.99	75,200
Dec 29, 2025	51.00	51.31	50.37	50.85	50.85	15,600
Dec 26, 2025	50.50	51.20	50.34	51.20	51.20	17,700
Dec 24, 2025	50.07	50.80	50.01	50.44	50.44	13,200
Dec 23, 2025	51.08	51.19	49.67	49.92	49.92	36,200
Dec 22, 2025	52.75	53.04	50.82	51.43	51.43	40,900
Dec 19, 2025	53.37	54.65	52.25	52.67	52.67	18,600
Dec 18, 2025	54.24	54.28	53.10	53.22	53.22	17,100
Dec 17, 2025	52.65	53.88	52.10	53.73	53.73	44,100
Dec 16, 2025	52.77	53.24	51.82	52.65	52.65	26,500
Dec 15, 2025	54.25	54.25	52.58	53.37	53.37	20,900
Dec 12, 2025	55.27	55.27	52.89	53.90	53.90	23,800
Dec 11, 2025	54.46	56.18	54.00	55.13	55.13	99,300
Dec 10, 2025	50.51	53.42	50.06	52.80	52.80	57,600
Dec 9, 2025	52.99	53.00	51.08	51.55	51.55	42,800
Dec 8, 2025	51.75	53.13	51.23	53.13	53.13	31,600
Dec 5, 2025	52.42	52.50	51.13	51.50	51.50	23,400
Dec 4, 2025	52.26	52.99	51.06	51.43	51.43	27,700
Dec 3, 2025	50.50	52.66	50.03	52.66	52.66	31,300
Dec 2, 2025	49.50	51.26	49.50	50.33	50.33	12,400
Dec 1, 2025	51.00	51.80	50.19	50.98	50.98	20,300
Nov 28, 2025	51.75	51.75	51.00	51.67	51.67	7,200
Nov 26, 2025	51.44	51.74	51.08	51.25	51.25	25,500
Nov 25, 2025	50.08	51.99	49.58	51.67	51.67	23,900
Nov 24, 2025	49.44	50.56	49.05	49.63	49.63	35,600
Nov 21, 2025	44.11	49.60	44.11	48.76	48.76	98,800
Nov 20, 2025	46.38	47.53	43.55	43.64	43.64	53,400
Nov 19, 2025	47.63	47.63	45.26	46.00	46.00	28,500
Nov 18, 2025	49.23	49.23	45.24	47.13	47.13	42,200
Nov 17, 2025	51.36	51.36	49.21	49.23	49.23	42,300
Nov 14, 2025	50.19	53.14	50.00	50.89	50.89	25,300
Nov 13, 2025	51.90	52.62	48.44	51.00	51.00	54,900
Nov 12, 2025	54.19	55.31	53.00	53.45	53.45	20,000
Nov 11, 2025	54.94	54.99	53.85	54.19	54.19	9,500
Nov 10, 2025	54.03	55.28	53.50	54.44	54.44	12,300
Nov 7, 2025	52.37	54.02	51.47	53.01	53.01	31,100
Nov 6, 2025	52.88	53.38	52.29	53.16	53.16	16,600
Nov 5, 2025	53.52	54.00	51.86	53.00	53.00	31,600
Nov 4, 2025	54.72	55.50	51.78	54.59	54.59	28,300
Nov 3, 2025	54.57	56.64	50.26	55.79	55.79	42,800

Mobilize your Website

View Site in Mobile | Classic

Share by: