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 | -8.25 | -17.9347826087 | 46 | 48.74 | 34.5 | 98428 | 38.22692239 | CS |
| 4 | -18.99 | -33.4684525908 | 56.74 | 59.99 | 34.5 | 47319 | 44.53813664 | CS |
| 12 | -32.24 | -46.0637233891 | 69.99 | 71 | 34.5 | 45370 | 52.17194614 | CS |
| 26 | 0.75 | 2.02702702703 | 37 | 71.0964 | 33 | 39338 | 51.54317821 | CS |
| 52 | 1.74 | 4.83199111358 | 36.01 | 71.0964 | 23 | 39041 | 42.04069665 | CS |
| 156 | 23.91 | 172.760115607 | 13.84 | 71.0964 | 7.99 | 33027 | 35.60282839 | CS |
| 260 | 23.91 | 172.760115607 | 13.84 | 71.0964 | 7.99 | 33027 | 35.60282839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 37.75 | 2.75 | 7.86 | 35.41 | 38.1 | 34.5 | 70199 |
| 1740439800 | 35 | -2.81 | -7.43 | 38.66 | 42.01 | 34.81 | 140290 |
| 1740180600 | 37.81 | -8.11 | -17.66 | 44.68 | 45.2 | 36.95 | 217437 |
| 1740094200 | 45.92 | -2.69 | -5.53 | 48.11 | 48.11 | 44.29 | 33424 |
| 1740007800 | 48.61 | 2.63 | 5.72 | 46 | 48.74 | 46 | 30791 |
| 1739921400 | 45.98 | -4.16 | -8.30 | 49.67 | 49.75 | 43.49 | 117246 |
| 1739575800 | 50.14 | -0.36 | -0.71 | 50.8 | 51 | 48.77 | 35683 |
| 1739489400 | 50.5 | -2.45 | -4.63 | 52.84 | 53.91 | 50.42 | 25471 |
| 1739403000 | 52.95 | 0.1 | 0.19 | 53.2 | 54.94 | 51.75 | 14734 |
| 1739316600 | 52.85 | -0.59 | -1.10 | 51.32 | 53.71 | 50.8 | 23891 |
| 1739230200 | 53.44 | -1.32 | -2.41 | 55.27 | 55.5 | 52.75 | 29162 |
| 1738971000 | 54.76 | -2.42 | -4.23 | 57.14 | 57.14 | 54.51 | 13655 |
| 1738884600 | 57.18 | 0.85 | 1.51 | 56.3 | 57.49 | 55.755 | 16005 |
| 1738798200 | 56.33 | -0.03 | -0.05 | 57.95 | 59.65 | 55.4 | 14909 |
| 1738711800 | 56.36 | 0.37 | 0.66 | 56 | 56.55 | 53.3 | 21089 |
| 1738625400 | 55.99 | -2.91 | -4.94 | 56.83 | 58.7399 | 53.93 | 29038 |
| 1738366200 | 58.9 | 0.84 | 1.45 | 58.58 | 59.9399 | 57.44 | 29087 |
| 1738279800 | 58.06 | 0.53 | 0.92 | 58.25 | 59.99 | 56.58 | 18319 |
| 1738193400 | 57.53 | 1.87 | 3.36 | 56.74 | 59.0553 | 56.1 | 16163 |
| 1738107000 | 55.66 | -1.3 | -2.28 | 56.4 | 58.05 | 55 | 20960 |
| 1738020600 | 56.96 | -1.92 | -3.26 | 55.5 | 57.5 | 53.19 | 40257 |
| 1737761400 | 58.88 | -0.41 | -0.69 | 58.91 | 60.8 | 57.415 | 22708 |
| 1737675000 | 59.29 | 0 | 0.00 | 59.29 | 59.29 | 59.29 | 0 |
| 1737588600 | 59.29 | 1.29 | 2.22 | 58.18 | 61.905 | 58.18 | 37131 |
| 1737502200 | 58 | 2.58 | 4.66 | 55.72 | 61.7903 | 55.2 | 67337 |
| 1737156600 | 55.42 | 1.91 | 3.57 | 53.51 | 55.45 | 52.91 | 29071 |
| 1737070200 | 53.51 | -1.14 | -2.09 | 53.8 | 54.7348 | 52.1416 | 28978 |
| 1736983800 | 54.65 | 4.25 | 8.43 | 55.26 | 55.6499 | 50.86 | 56357 |
| 1736897400 | 50.4 | 2.2 | 4.56 | 48.5 | 52.8899 | 48 | 45380 |
| 1736811000 | 48.2 | -2.97 | -5.80 | 50.37 | 50.37 | 45.64 | 55811 |
| 1736551800 | 51.17 | 0.4 | 0.79 | 50.75 | 51.17 | 48.6 | 31008 |
| 1736379000 | 50.77 | -1.75 | -3.33 | 52.55 | 52.55 | 48.8 | 46949 |
| 1736292600 | 52.52 | 3.61 | 7.38 | 55 | 55.3 | 50.79 | 62093 |
| 1736206200 | 48.91 | -2.34 | -4.57 | 51.29 | 51.5 | 48.75 | 55657 |
| 1735947000 | 51.25 | 1.53 | 3.08 | 50.43 | 51.927 | 50.02 | 17738 |
| 1735860600 | 49.72 | 1.29 | 2.66 | 48.32 | 51.98 | 48.32 | 40320 |
| 1735687800 | 48.43 | -0.3 | -0.62 | 48.09 | 48.55 | 47.06 | 20014 |
| 1735601400 | 48.73 | -1.89 | -3.73 | 49.74 | 50 | 47.68 | 49039 |
| 1735342200 | 50.62 | -0.28 | -0.55 | 49.23 | 50.69 | 48.65 | 41023 |
| 1735255800 | 50.9 | -0.49 | -0.95 | 50.44 | 52.07 | 50.1 | 24970 |
| 1735077840 | 51.39 | 2.28 | 4.64 | 49.16 | 51.39 | 48.5 | 13977 |
| 1734996600 | 49.11 | -0.75 | -1.50 | 48.01 | 49.86 | 46.3731 | 45333 |
| 1734737400 | 49.86 | -3.39 | -6.37 | 51.37 | 52.87 | 48.71 | 74351 |
| 1734651000 | 53.25 | 0.91 | 1.74 | 53.58 | 54.7435 | 51.39 | 27308 |
| 1734564600 | 52.34 | -6.81 | -11.51 | 59.15 | 59.15 | 51.11 | 40679 |
| 1734478200 | 59.15 | -0.84 | -1.40 | 60 | 60.235 | 57.99 | 22435 |
| 1734391800 | 59.99 | -0.44 | -0.73 | 60.51 | 61.97 | 58.04 | 43492 |
| 1734132600 | 60.43 | -1.6 | -2.58 | 62.19 | 62.61 | 55.454 | 107390 |
| 1734046200 | 62.03 | -5.53 | -8.19 | 67.15 | 68.9999 | 61.33 | 38788 |
| 1733959800 | 67.56 | 1.32 | 1.99 | 66.42 | 67.56 | 65.0901 | 25243 |
| 1733873400 | 66.239999 | -0.6 | -0.90 | 66.91 | 69.16 | 64.04 | 44424 |
| 1733787000 | 66.84 | 0.48 | 0.72 | 66.37 | 67.5 | 62.1 | 69086 |
| 1733527800 | 66.36 | -3.62 | -5.17 | 69.97 | 70.2999 | 65.0967 | 61574 |
| 1733441400 | 69.98 | 2.7 | 4.01 | 66.2 | 70.31 | 65 | 48553 |
| 1733355000 | 67.28 | -2.5 | -3.58 | 69.99 | 71 | 65.599999 | 81373 |
| 1733268600 | 69.78 | 3.73 | 5.65 | 65.87 | 69.78 | 65.3066 | 67157 |
| 1733182200 | 66.05 | 0.49 | 0.75 | 66 | 67.76 | 64.8227 | 51911 |
| 1732917840 | 65.56 | 0.19 | 0.29 | 65.069999 | 65.894999 | 64.65 | 15236 |
| 1732750200 | 65.37 | -1.16 | -1.74 | 66.53 | 68.914 | 64.8 | 37164 |
| 1732663800 | 66.53 | 0.46 | 0.70 | 68 | 69 | 64.44 | 88845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
