Mtron Industries Inc (MPTI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.48 | 7.05146431618 | 35.17 | 38.71 | 34.3402 | 33636 | 36.98499935 | CS |
| 4 | 1.09 | 2.98140043764 | 36.56 | 38.71 | 33 | 20554 | 35.91772883 | CS |
| 12 | 2.53 | 7.20387243736 | 35.12 | 38.71 | 28.72 | 23723 | 34.47476222 | CS |
| 26 | 3.65 | 10.7352941176 | 34 | 39.68 | 23 | 35108 | 31.40089714 | CS |
| 52 | 20.89 | 124.642004773 | 16.76 | 45.6 | 16.53 | 53015 | 33.12861143 | CS |
| 156 | 23.81 | 172.037572254 | 13.84 | 45.6 | 7.99 | 31041 | 30.55776136 | CS |
| 260 | 23.81 | 172.037572254 | 13.84 | 45.6 | 7.99 | 31041 | 30.55776136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 37.04 | -1.15 | -3.01 | 38.19 | 38.19 | 35 | 40312 |
| 1727217000 | 38.19 | 0.94 | 2.52 | 37.65 | 38.71 | 36.5001 | 39660 |
| 1727130600 | 37.25 | 1.38 | 3.85 | 36 | 37.25 | 35.76 | 39133 |
| 1726871400 | 35.87 | 0.32 | 0.90 | 35.62 | 36.0442 | 34.3402 | 31399 |
| 1726785000 | 35.55 | -0.15 | -0.42 | 35.17 | 36.0748 | 35.01 | 17678 |
| 1726698600 | 35.7 | 0.85 | 2.44 | 34.72 | 36.45 | 34.69 | 29104 |
| 1726612200 | 34.85 | -0.35 | -0.99 | 35.2 | 36.115 | 34.51 | 23034 |
| 1726525800 | 35.2 | -0.79 | -2.20 | 36 | 36.6 | 34.75 | 19142 |
| 1726266600 | 35.99 | 1.98 | 5.82 | 33.99 | 36 | 33.99 | 15023 |
| 1726180200 | 34.01 | 0.21 | 0.62 | 33.76 | 34.01 | 33.15 | 7871 |
| 1726093800 | 33.8 | 0.22 | 0.66 | 33.76 | 33.87 | 33 | 11383 |
| 1726007400 | 33.58 | -0.2 | -0.59 | 33.67 | 33.75 | 33.11 | 4560 |
| 1725921000 | 33.78 | 0.47 | 1.41 | 34.12 | 34.895 | 33.02 | 8121 |
| 1725661800 | 33.31 | -1.69 | -4.83 | 35.06 | 35.06 | 33.104999 | 12270 |
| 1725575400 | 35 | 0.4 | 1.16 | 35.11 | 35.85 | 34.5098 | 16286 |
| 1725489000 | 34.6 | -0.51 | -1.45 | 34.81 | 35.43 | 34.6 | 10037 |
| 1725402600 | 35.11 | -2.4 | -6.40 | 36.73 | 37.3888 | 33.61 | 44730 |
| 1725057000 | 37.51 | 0.68 | 1.85 | 36.97 | 37.51 | 36.53 | 12609 |
| 1724970600 | 36.83 | 0.53 | 1.46 | 36.56 | 37.25 | 36.22 | 8169 |
| 1724884200 | 36.3 | -1.02 | -2.73 | 36.96 | 37.81 | 36.12 | 7899 |
| 1724797800 | 37.32 | -0.24 | -0.64 | 37.51 | 37.55 | 36.09 | 34204 |
| 1724711400 | 37.56 | 1.03 | 2.82 | 37 | 37.7499 | 36.69 | 43162 |
| 1724452200 | 36.53 | -1.13 | -3.00 | 37.43 | 38.49 | 36.53 | 21959 |
| 1724365800 | 37.66 | 0.62 | 1.67 | 37.5 | 38.13 | 37.21 | 10684 |
| 1724279400 | 37.04 | 0.14 | 0.38 | 37.12 | 38.1899 | 36.91 | 19777 |
| 1724193000 | 36.9 | 1.41 | 3.97 | 35.49 | 37.44 | 35.49 | 28556 |
| 1724106600 | 35.49 | -0.37 | -1.03 | 36.07 | 36.72 | 35.49 | 23496 |
| 1723847400 | 35.86 | 0.85 | 2.43 | 34.47 | 36.25 | 34.3762 | 16221 |
| 1723761000 | 35.01 | -0.41 | -1.16 | 36.27 | 36.27 | 33.96 | 36572 |
| 1723674600 | 35.42 | 3.53 | 11.07 | 35 | 36 | 33.46 | 39840 |
| 1723588200 | 31.89 | 2.21 | 7.43 | 30 | 33.25 | 29.85 | 29855 |
| 1723501800 | 29.685 | -0.81 | -2.64 | 30.3 | 31.49 | 28.72 | 15105 |
| 1723242600 | 30.49 | -0.81 | -2.59 | 30.62 | 32.11 | 30.18 | 27696 |
| 1723156200 | 31.3 | 0.71 | 2.32 | 31.64 | 32.1999 | 30.6 | 17942 |
| 1723069800 | 30.59 | -1.21 | -3.81 | 32.28 | 33.2092 | 30.59 | 26978 |
| 1722983400 | 31.8 | 0.49 | 1.56 | 31.4 | 33.4899 | 30.67 | 18927 |
| 1722897000 | 31.31 | -1.32 | -4.05 | 30.61 | 32.4 | 30.2001 | 30442 |
| 1722637800 | 32.63 | -0.14 | -0.43 | 32.7 | 33.46 | 30.51 | 36479 |
| 1722551400 | 32.77 | -2.25 | -6.42 | 35.17 | 35.3 | 32.77 | 33158 |
| 1722465000 | 35.02 | 1.9 | 5.74 | 33.28 | 35.54 | 33.28 | 21700 |
| 1722378600 | 33.119999 | -1.21 | -3.52 | 34.49 | 34.7 | 32.7 | 20511 |
| 1722292200 | 34.33 | 0.34 | 1.00 | 33.86 | 35.38 | 33.15 | 27358 |
| 1722033000 | 33.99 | 0.65 | 1.95 | 34.35 | 35.17 | 33.7427 | 20766 |
| 1721946600 | 33.34 | -0.79 | -2.30 | 34.02 | 34.92 | 32.8571 | 32764 |
| 1721860200 | 34.126 | 0.35 | 1.02 | 33.15 | 34.8 | 33.15 | 26435 |
| 1721773800 | 33.78 | 1.55 | 4.81 | 32.119999 | 33.78 | 31.78 | 17484 |
| 1721687400 | 32.229999 | 0.42 | 1.32 | 31.73 | 32.445 | 31.3001 | 6874 |
| 1721428200 | 31.81 | 1.12 | 3.65 | 30.57 | 32.439999 | 30.57 | 14343 |
| 1721341800 | 30.69 | -1.93 | -5.92 | 32.5 | 32.765 | 30.69 | 20251 |
| 1721255400 | 32.619999 | -2.38 | -6.80 | 34.73 | 35.05 | 32.119999 | 22872 |
| 1721169000 | 35 | 1.75 | 5.26 | 33.58 | 35 | 32.9281 | 17295 |
| 1721082600 | 33.25 | -0.35 | -1.04 | 33.549999 | 34.9636 | 33.225 | 16297 |
| 1720823400 | 33.6 | 0.59 | 1.79 | 33.7 | 34.26 | 33.07 | 16091 |
| 1720737000 | 33.009999 | 0.03 | 0.09 | 33.1 | 33.85 | 31.55 | 49727 |
| 1720650600 | 32.979999 | -2.06 | -5.88 | 34.41 | 34.605 | 32.5 | 60820 |
| 1720564200 | 35.04 | 0.48 | 1.39 | 34.39 | 35.7 | 33.9401 | 34038 |
| 1720477800 | 34.56 | -0.5 | -1.43 | 34.48 | 35.4918 | 34.07 | 23754 |
| 1720218600 | 35.06 | -0.08 | -0.24 | 35.12 | 35.89 | 34.7801 | 17088 |
| 1720040640 | 35.144 | 0.24 | 0.70 | 35.18 | 35.5857 | 34.2826 | 12869 |
| 1719959400 | 34.9 | 0.13 | 0.37 | 34.86 | 35.4999 | 34.5558 | 13453 |
| 1719873000 | 34.77 | -0.44 | -1.25 | 35.39 | 35.5 | 34.0001 | 16048 |
| 1719613800 | 35.21 | 0.72 | 2.09 | 34.99 | 35.72 | 34.4033 | 9470 |
| 1719527400 | 34.49 | 0.5 | 1.47 | 33.75 | 35 | 33.75 | 33604 |
| 1719441000 | 33.99 | 0.58 | 1.74 | 33.409999 | 34.83 | 32.5001 | 8520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
