M-tron Industries Stock Price History
NYSE: MPTITechnologyIndustrial Machinery/ComponentsUSD
70.63-2.41 (-3.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MPTI price history at a glance
The price history for M-tron Industries (MPTI) on this page begins on October 3, 2022, when the stock closed at $15.20; it most recently closed at $70.63 on October 5, 2026. The highest price in this record is $104.85, reached on June 29, 2026; the latest close is 32.6% below that peak. Across the 3 complete calendar years in the table, MPTI finished higher in 3 and lower in 0. Its best year was 2023 (+308.0%) and its worst was 2025 (+1.6%).
Over roughly 4 years the share price changed +364.7%, a 46.7% compound annual price return (excluding dividends). In the last 12 months alone, MPTI has gained 26.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $104.85
- Date of high
- Jun 29, 2026
- Low since 2022
- $7.99
- Date of low
- Dec 12, 2022
- 52-week high
- $104.85
- 52-week low
- $43.55
- IPO year
- 2022
- Last close
- $70.63
MPTI returns
1 week
-8.40%
1 month
-10.80%
3 months
-19.58%
6 months
+4.54%
Year to date
+32.71%
1 year
+26.44%
3 years
+199.66%
MPTI price return, excluding dividends.
MPTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.63 | +35.62% |
| 2025 | 52.08 | +1.62% |
| 2024 | 51.25 | +43.56% |
| 2023 | 35.70 | +308.00% |
| 2022* | 8.75 | -42.43% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MPTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.20 | 73.61 | 70.33 | 70.63 | -3.30% | |
| 73.30 | 74.68 | 71.05 | 73.04 | -1.68% | |
| 75.54 | 75.58 | 73.29 | 74.29 | -2.72% | |
| 76.93 | 76.96 | 75.72 | 76.37 | +0.57% | |
| 77.58 | 77.58 | 75.82 | 75.94 | -1.52% | |
| 78.14 | 78.41 | 76.34 | 77.11 | +0.19% | |
| 78.26 | 78.94 | 76.27 | 76.96 | -1.66% | |
| 76.33 | 79.43 | 76.10 | 78.26 | +2.85% | |
| 76.00 | 76.73 | 75.02 | 76.09 | +0.86% | |
| 74.72 | 75.87 | 73.16 | 75.44 | +1.88% | |
| 74.84 | 76.00 | 73.76 | 74.05 | -0.80% | |
| 72.49 | 75.36 | 72.49 | 74.65 | +1.55% | |
| 74.11 | 74.25 | 72.54 | 73.51 | -1.05% | |
| 74.23 | 76.97 | 73.74 | 74.29 | +0.03% | |
| 73.97 | 75.93 | 73.59 | 74.27 | +1.09% | |
| 74.96 | 75.99 | 73.27 | 73.47 | -1.94% | |
| 77.65 | 78.47 | 74.16 | 74.92 | -1.55% | |
| 76.78 | 77.60 | 75.53 | 76.10 | +0.59% | |
| 76.00 | 77.58 | 75.13 | 75.65 | -1.50% | |
| 78.21 | 78.21 | 76.07 | 76.80 | -3.38% | |
| 78.62 | 81.25 | 77.03 | 79.49 | +3.19% | |
| 78.06 | 79.91 | 76.21 | 77.03 | -2.72% | |
| 76.24 | 79.50 | 76.24 | 79.18 | +4.10% | |
| 74.34 | 77.65 | 74.19 | 76.06 | +2.00% | |
| 73.00 | 75.15 | 71.82 | 74.57 | +2.84% | |
| 74.11 | 74.11 | 71.95 | 72.51 | -0.68% | |
| 74.80 | 75.88 | 71.88 | 73.01 | -2.48% | |
| 75.58 | 75.90 | 74.32 | 74.87 | -1.69% | |
| 76.75 | 77.56 | 75.55 | 76.16 | -1.07% | |
| 78.04 | 79.60 | 75.76 | 76.98 | -1.62% | |
| 79.89 | 82.31 | 77.22 | 78.25 | -1.29% | |
| 79.80 | 80.88 | 78.14 | 79.27 | -0.50% | |
| 80.10 | 81.21 | 78.52 | 79.67 | +0.80% | |
| 80.10 | 80.10 | 78.22 | 79.04 | -2.43% | |
| 80.41 | 82.68 | 79.75 | 81.01 | +0.28% | |
| 84.14 | 85.00 | 79.60 | 80.78 | -4.07% | |
| 86.16 | 86.16 | 83.57 | 84.21 | -1.46% | |
| 88.14 | 88.27 | 85.23 | 85.46 | -2.94% | |
| 89.10 | 89.63 | 86.78 | 88.05 | -0.55% | |
| 85.74 | 90.21 | 83.44 | 88.54 | +4.82% | |
| 83.77 | 88.50 | 76.29 | 84.47 | -1.18% | |
| 88.02 | 89.67 | 84.20 | 85.48 | -0.16% | |
| 84.72 | 86.78 | 84.38 | 85.62 | +1.12% | |
| 87.58 | 90.09 | 83.82 | 84.67 | -3.83% | |
| 89.94 | 89.94 | 84.64 | 88.04 | -0.50% | |
| 86.25 | 90.64 | 85.66 | 88.48 | +1.37% | |
| 88.75 | 90.80 | 87.28 | 87.28 | -1.33% | |
| 85.82 | 90.99 | 85.06 | 88.46 | +5.85% | |
| 83.14 | 87.87 | 80.84 | 83.57 | +1.44% | |
| 83.97 | 84.75 | 80.35 | 82.38 | -0.87% | |
| 79.76 | 83.72 | 78.03 | 83.10 | +6.28% | |
| 82.49 | 84.07 | 77.55 | 78.19 | -4.92% | |
| 84.57 | 84.57 | 77.37 | 82.24 | -3.62% | |
| 83.41 | 85.78 | 81.33 | 85.33 | +2.09% | |
| 85.54 | 86.05 | 80.60 | 83.58 | -2.23% | |
| 79.99 | 87.29 | 79.99 | 85.49 | +6.49% | |
| 78.69 | 82.18 | 78.69 | 80.28 | +1.20% | |
| 77.61 | 79.78 | 77.09 | 79.33 | +3.52% | |
| 76.76 | 79.78 | 76.02 | 76.63 | +0.90% | |
| 74.27 | 77.95 | 72.10 | 75.95 | -1.02% | |
| 79.02 | 79.02 | 73.88 | 76.73 | -3.47% | |
| 84.09 | 84.18 | 78.68 | 79.49 | -4.06% | |
| 82.64 | 86.41 | 82.50 | 82.85 | +1.11% | |
| 86.71 | 86.77 | 81.17 | 81.94 | -6.71% | |
| 89.26 | 89.36 | 84.56 | 87.83 | -1.82% | |
| 87.39 | 90.24 | 87.14 | 89.46 | +3.83% | |
| 83.73 | 86.93 | 83.73 | 86.16 | -0.47% | |
| 89.74 | 89.74 | 81.95 | 86.57 | -4.77% | |
| 91.03 | 95.00 | 90.47 | 90.91 | -0.12% | |
| 101.25 | 101.60 | 88.57 | 91.02 | -9.66% | |
| 99.99 | 104.85 | 98.00 | 100.75 | +1.61% | |
| 97.81 | 101.50 | 96.87 | 99.15 | +0.09% | |
| 93.50 | 99.06 | 89.72 | 99.06 | +5.91% | |
| 90.78 | 94.58 | 88.86 | 93.53 | +2.40% | |
| 91.46 | 95.00 | 88.94 | 91.34 | +1.36% | |
| 93.46 | 94.74 | 88.90 | 90.11 | -3.31% | |
| 93.41 | 97.18 | 91.70 | 93.19 | -2.38% | |
| 95.70 | 98.20 | 91.00 | 95.46 | -0.50% | |
| 97.32 | 98.39 | 92.93 | 95.94 | -0.22% | |
| 94.86 | 99.44 | 94.38 | 96.15 | +0.48% | |
| 99.10 | 99.10 | 93.07 | 95.69 | -3.75% | |
| 100.73 | 102.00 | 94.18 | 99.42 | +0.82% | |
| 97.30 | 99.80 | 94.58 | 98.61 | +2.35% | |
| 94.11 | 102.00 | 94.11 | 96.35 | +2.64% | |
| 92.20 | 95.78 | 91.53 | 93.87 | +0.90% | |
| 93.00 | 96.00 | 87.57 | 93.03 | +1.38% | |
| 88.01 | 92.10 | 86.84 | 91.76 | +3.82% | |
| 91.52 | 95.00 | 87.48 | 88.38 | -4.40% | |
| 89.46 | 93.78 | 87.79 | 92.45 | +1.67% | |
| 90.78 | 92.00 | 85.74 | 90.93 | -0.71% | |
| 92.00 | 93.48 | 90.79 | 91.58 | -0.46% | |
| 91.80 | 92.91 | 89.36 | 92.00 | +1.10% | |
| 87.15 | 91.28 | 85.50 | 91.00 | +3.79% | |
| 85.72 | 87.75 | 83.78 | 87.68 | +1.95% | |
| 85.18 | 86.00 | 83.94 | 86.00 | +0.87% | |
| 84.00 | 86.60 | 83.76 | 85.26 | +2.72% | |
| 79.88 | 84.43 | 79.57 | 83.00 | +4.34% | |
| 78.62 | 81.11 | 77.72 | 79.55 | +1.22% | |
| 77.55 | 80.94 | 77.25 | 78.59 | +2.06% | |
| 77.00 | 77.73 | 73.74 | 77.00 | -0.65% | |
| 79.33 | 80.67 | 75.73 | 77.50 | -2.39% | |
| 77.25 | 80.50 | 76.00 | 79.40 | +0.37% | |
| 71.73 | 79.68 | 71.73 | 79.11 | +6.79% | |
| 74.04 | 75.71 | 72.92 | 74.08 | -1.23% | |
| 77.00 | 77.00 | 72.15 | 75.00 | -2.06% | |
| 80.01 | 82.00 | 76.30 | 76.58 | -5.69% | |
| 77.26 | 87.23 | 76.90 | 81.20 | +5.92% | |
| 73.22 | 77.77 | 73.22 | 76.66 | +4.70% | |
| 71.28 | 74.17 | 70.50 | 73.22 | +4.75% | |
| 72.02 | 72.65 | 69.90 | 69.90 | -1.67% | |
| 67.34 | 71.12 | 66.95 | 71.09 | +5.44% | |
| 67.44 | 68.51 | 64.25 | 67.42 | +0.96% | |
| 63.49 | 66.94 | 63.49 | 66.78 | +5.31% | |
| 63.37 | 64.22 | 62.65 | 63.41 | +0.06% | |
| 62.24 | 63.55 | 62.09 | 63.37 | +1.82% | |
| 62.50 | 65.44 | 61.90 | 62.24 | -1.83% | |
| 61.45 | 63.45 | 59.90 | 63.40 | +3.48% | |
| 63.40 | 63.40 | 60.21 | 61.27 | -3.36% | |
| 63.50 | 64.21 | 62.03 | 63.40 | +0.63% | |
| 66.00 | 67.30 | 62.51 | 63.00 | -4.30% | |
| 66.63 | 67.23 | 65.77 | 65.83 | -1.39% | |
| 66.51 | 67.80 | 65.77 | 66.76 | +1.74% | |
| 65.66 | 66.04 | 65.11 | 65.62 | -0.58% | |
| 67.41 | 67.41 | 64.57 | 66.00 | -2.16% | |
| 67.75 | 69.89 | 66.88 | 67.46 | -0.94% | |
| 66.76 | 68.98 | 66.00 | 68.10 | +0.80% | |
| 68.26 | 68.26 | 66.10 | 67.56 | -1.03% | |
| 67.52 | 68.57 | 66.62 | 68.26 | +0.01% | |
| 67.84 | 69.00 | 66.46 | 68.25 | +2.89% | |
| 65.66 | 67.95 | 65.51 | 66.33 | -0.75% | |
| 69.50 | 69.60 | 66.56 | 66.83 | -3.44% | |
| 70.51 | 71.65 | 67.12 | 69.21 | -4.02% | |
| 67.82 | 73.70 | 67.63 | 72.11 | +7.87% | |
| 66.62 | 68.36 | 65.33 | 66.85 | +1.00% | |
| 68.76 | 68.76 | 64.69 | 66.19 | -4.11% | |
| 72.14 | 72.14 | 66.83 | 69.03 | -4.32% | |
| 76.76 | 79.58 | 72.00 | 72.15 | -6.37% | |
| 70.28 | 77.20 | 69.80 | 77.06 | +20.61% | |
| 59.06 | 63.89 | 59.06 | 63.89 | +7.54% | |
| 61.04 | 61.18 | 59.21 | 59.41 | -0.69% | |
| 61.93 | 62.67 | 59.50 | 59.82 | -3.67% | |
| 59.87 | 62.54 | 58.03 | 62.10 | +2.64% | |
| 60.34 | 61.46 | 58.22 | 60.50 | -5.62% | |
| 66.89 | 66.89 | 63.45 | 64.10 | -4.33% | |
| 65.50 | 67.50 | 65.50 | 67.00 | +3.32% | |
| 66.19 | 66.19 | 64.59 | 64.85 | -2.77% | |
| 63.69 | 66.77 | 63.37 | 66.70 | +4.87% | |
| 64.79 | 65.40 | 63.29 | 63.60 | -1.81% | |
| 64.13 | 67.50 | 63.70 | 64.77 | +1.23% | |
| 62.47 | 65.02 | 62.24 | 63.98 | +1.36% | |
| 62.00 | 64.80 | 61.42 | 63.12 | +0.19% | |
| 66.16 | 66.91 | 62.85 | 63.00 | -5.86% | |
| 64.92 | 68.50 | 64.92 | 66.92 | +2.17% | |
| 65.69 | 66.36 | 63.34 | 65.50 | -0.76% | |
| 63.00 | 66.96 | 62.92 | 66.00 | +4.28% | |
| 66.47 | 66.47 | 63.29 | 63.29 | -3.79% | |
| 67.25 | 67.25 | 65.15 | 65.78 | -2.43% | |
| 66.42 | 68.50 | 65.85 | 67.42 | +2.90% | |
| 65.91 | 67.00 | 63.28 | 65.52 | -0.59% | |
| 65.71 | 68.03 | 65.33 | 65.91 | 0.00% | |
| 64.84 | 66.44 | 64.20 | 65.91 | +0.33% | |
| 62.81 | 65.72 | 62.81 | 65.69 | +3.53% | |
| 62.17 | 66.44 | 62.17 | 63.45 | +3.09% | |
| 61.20 | 63.06 | 60.50 | 61.55 | -0.05% | |
| 62.50 | 63.23 | 61.41 | 61.58 | -1.16% | |
| 64.03 | 64.03 | 61.31 | 62.30 | -2.18% | |
| 63.08 | 64.28 | 62.06 | 63.69 | +1.92% | |
| 64.94 | 65.00 | 61.99 | 62.49 | -3.96% | |
| 64.88 | 66.26 | 64.20 | 65.07 | +1.07% | |
| 64.58 | 66.62 | 64.38 | 64.38 | +2.39% | |
| 61.69 | 63.82 | 61.50 | 62.88 | +0.75% | |
| 65.43 | 65.90 | 61.55 | 62.41 | -5.09% | |
| 66.26 | 66.26 | 63.90 | 65.76 | +0.40% | |
| 65.00 | 67.52 | 62.02 | 65.50 | +0.40% | |
| 63.53 | 65.64 | 63.34 | 65.24 | +2.69% | |
| 62.82 | 64.36 | 61.61 | 63.53 | +2.52% | |
| 61.64 | 64.76 | 61.64 | 61.97 | -0.45% | |
| 63.06 | 63.13 | 61.70 | 62.25 | -1.69% | |
| 61.68 | 64.26 | 60.79 | 63.32 | +2.06% | |
| 64.36 | 64.36 | 61.10 | 62.04 | -3.71% | |
| 64.64 | 64.83 | 63.68 | 64.43 | 0.00% | |
| 64.98 | 64.98 | 62.38 | 64.43 | +1.13% | |
| 63.03 | 64.48 | 61.72 | 63.71 | -1.39% | |
| 63.70 | 64.81 | 63.54 | 64.61 | +1.73% | |
| 61.30 | 64.77 | 61.26 | 63.51 | +3.27% | |
| 61.79 | 63.89 | 60.50 | 61.50 | -0.55% | |
| 65.94 | 65.94 | 61.58 | 61.84 | -4.67% | |
| 64.63 | 66.54 | 64.20 | 64.87 | +0.19% | |
| 63.89 | 66.66 | 63.74 | 64.75 | +2.36% | |
| 58.99 | 65.50 | 58.95 | 63.26 | +8.81% | |
| 56.70 | 58.93 | 55.59 | 58.14 | -0.39% | |
| 51.45 | 58.77 | 51.45 | 58.37 | +11.39% | |
| 52.94 | 53.76 | 51.49 | 52.40 | +0.61% | |
| 53.70 | 54.66 | 51.31 | 52.08 | -2.14% | |
| 53.57 | 55.00 | 52.08 | 53.22 | +0.43% | |
| 51.35 | 55.23 | 51.35 | 52.99 | +4.21% | |
| 51.00 | 51.31 | 50.37 | 50.85 | -0.68% | |
| 50.50 | 51.20 | 50.34 | 51.20 | +1.51% | |
| 50.07 | 50.80 | 50.01 | 50.44 | +1.04% | |
| 51.08 | 51.19 | 49.67 | 49.92 | -2.94% | |
| 52.75 | 53.04 | 50.82 | 51.43 | -2.35% | |
| 53.37 | 54.65 | 52.25 | 52.67 | -1.03% | |
| 54.24 | 54.28 | 53.10 | 53.22 | -0.95% | |
| 52.65 | 53.88 | 52.10 | 53.73 | +2.05% | |
| 52.77 | 53.24 | 51.82 | 52.65 | -1.35% | |
| 54.25 | 54.25 | 52.58 | 53.37 | -0.98% | |
| 55.27 | 55.27 | 52.89 | 53.90 | -2.23% | |
| 54.46 | 56.18 | 54.00 | 55.13 | +4.41% | |
| 50.51 | 53.42 | 50.06 | 52.80 | +2.42% | |
| 52.99 | 53.00 | 51.09 | 51.55 | -2.97% | |
| 51.75 | 53.13 | 51.23 | 53.13 | +3.17% | |
| 52.42 | 52.50 | 51.13 | 51.50 | +0.14% | |
| 52.26 | 52.99 | 51.06 | 51.43 | -2.34% | |
| 50.50 | 52.66 | 50.03 | 52.66 | +4.63% | |
| 49.50 | 51.26 | 49.50 | 50.33 | -1.28% | |
| 51.00 | 51.80 | 50.19 | 50.98 | -1.34% | |
| 51.75 | 51.75 | 51.00 | 51.67 | +0.82% | |
| 51.44 | 51.75 | 51.08 | 51.25 | -0.81% | |
| 50.08 | 51.99 | 49.58 | 51.67 | +4.11% | |
| 49.44 | 50.56 | 49.05 | 49.63 | +1.78% | |
| 44.11 | 49.60 | 44.11 | 48.76 | +11.73% | |
| 46.38 | 47.53 | 43.55 | 43.64 | -5.13% | |
| 47.64 | 47.64 | 45.26 | 46.00 | -2.40% | |
| 49.23 | 49.23 | 45.24 | 47.13 | -4.27% | |
| 51.36 | 51.36 | 49.21 | 49.23 | -3.26% | |
| 50.19 | 53.14 | 50.00 | 50.89 | -0.22% | |
| 51.90 | 52.62 | 48.44 | 51.00 | -4.58% | |
| 54.19 | 55.31 | 53.00 | 53.45 | -1.37% | |
| 54.94 | 54.99 | 53.85 | 54.19 | -0.46% | |
| 54.03 | 55.28 | 53.50 | 54.44 | +2.70% | |
| 52.37 | 54.02 | 51.47 | 53.01 | -0.28% | |
| 52.88 | 53.38 | 52.29 | 53.16 | +0.30% | |
| 53.52 | 54.00 | 51.86 | 53.00 | -2.91% | |
| 54.72 | 55.50 | 51.78 | 54.59 | -2.15% | |
| 54.57 | 56.64 | 50.26 | 55.79 | +1.22% | |
| 55.42 | 55.98 | 52.00 | 55.12 | -0.47% | |
| 55.51 | 55.58 | 53.98 | 55.38 | -1.90% | |
| 54.00 | 60.39 | 53.36 | 56.45 | +4.54% | |
| 53.78 | 54.00 | 52.96 | 54.00 | +0.19% | |
| 54.91 | 55.61 | 53.19 | 53.90 | -1.46% | |
| 54.92 | 55.00 | 54.00 | 54.70 | -0.40% | |
| 54.00 | 54.99 | 53.85 | 54.92 | +1.27% | |
| 53.37 | 54.24 | 51.03 | 54.23 | +1.92% | |
| 54.23 | 54.80 | 52.72 | 53.21 | -2.69% | |
| 55.16 | 55.16 | 53.63 | 54.68 | +0.16% | |
| 55.53 | 55.53 | 52.35 | 54.59 | -2.20% | |
| 56.09 | 56.89 | 55.81 | 55.82 | -1.71% | |
| 56.05 | 56.99 | 55.53 | 56.79 | +3.05% | |
| 53.55 | 55.76 | 53.50 | 55.11 | +1.75% | |
| 53.93 | 54.87 | 52.50 | 54.16 | +1.10% | |
| 53.88 | 55.78 | 50.86 | 53.57 | -4.10% | |
| 55.80 | 57.70 | 55.61 | 55.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPTI chart for longer ranges.