U.S. markets closed

M-tron Industries, Inc. (MPTI)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.93-1.07 (-3.57%)
Al cierre: 04:00PM EDT
28.93 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202429.7629.8028.9328.9328.9314,100
16 may 202428.9730.0028.1730.0030.0032,900
15 may 202428.5629.1328.0029.0029.0044,900
14 may 202428.9929.0028.1228.3728.3739,000
13 may 202428.8529.2828.0028.5328.5344,500
10 may 202427.6828.6527.1428.6528.6533,400
09 may 202429.7129.7127.8028.0528.0522,300
08 may 202429.9529.9527.9329.1029.1054,700
07 may 202427.9129.8127.8029.1729.1725,300
06 may 202427.6028.4526.9927.5127.5136,400
03 may 202427.7727.7726.8027.1927.1918,900
02 may 202427.3128.3326.7527.5827.5815,900
01 may 202427.6728.0026.6926.8526.8520,700
30 abr 202426.8428.3826.8027.7627.7640,300
29 abr 202426.3327.2126.3326.6126.6118,200
26 abr 202426.9127.1026.1026.1826.1818,300
25 abr 202426.7927.2625.6726.8726.8713,700
24 abr 202425.5728.5325.2127.4927.4952,600
23 abr 202425.5226.2024.6825.5425.5436,800
22 abr 202423.2026.7523.2025.6825.6894,100
19 abr 202423.7224.4123.3023.9023.9030,500
18 abr 202426.3027.6723.0023.7923.79106,800
17 abr 202427.5228.2326.1026.1026.1020,700
16 abr 202427.0128.5427.0127.2527.2533,900
15 abr 202428.6929.4027.0427.0427.0425,300
12 abr 202429.2930.9928.0328.5228.5257,600
11 abr 202426.5029.6826.5029.4929.4951,400
10 abr 202427.0728.1926.0426.8526.8545,700
09 abr 202426.6827.3826.2027.0727.0736,300
08 abr 202427.2028.2526.0027.0227.0250,400
05 abr 202426.7027.4125.6926.9426.9446,300
04 abr 202428.7028.7026.1326.1326.1399,800
03 abr 202429.5029.5027.7828.7828.7866,200
02 abr 202429.2029.9528.0129.5029.5045,500
01 abr 202430.0030.2527.7229.4129.4197,600
28 mar 202431.6531.6529.4030.0030.0052,600
27 mar 202429.9332.0828.7131.6031.60117,600
26 mar 202434.0035.9626.4029.7129.71555,100
25 mar 202440.0040.9939.0139.0139.0150,100
22 mar 202440.9641.0639.5040.0840.0831,300
21 mar 202441.0041.5040.1841.2441.2429,100
20 mar 202439.5241.3639.5240.7040.7011,900
19 mar 202440.5740.8539.0339.5039.5047,500
18 mar 202440.4842.0240.1640.8840.8828,400
15 mar 202438.9941.0038.4939.9439.9431,900
14 mar 202442.0042.8138.0738.6038.6064,600
13 mar 202442.9645.6042.0842.0842.0844,900
12 mar 202440.2844.8039.9042.9642.9689,700
11 mar 202441.1141.2639.3040.4840.4843,200
08 mar 202440.2041.4339.3041.4341.4339,100
07 mar 202440.3940.8338.4040.0640.0644,800
06 mar 202441.4041.4039.9840.0440.0422,300
05 mar 202441.6641.7839.6141.0041.0033,300
04 mar 202439.0741.8737.2541.6641.6672,500
01 mar 202438.9939.3037.8838.6538.6529,300
29 feb 202438.3038.9837.0638.9738.9735,900
28 feb 202437.1737.9836.0037.4837.4825,400
27 feb 202437.9038.0436.2236.7636.7649,200
26 feb 202436.0138.0036.0137.5637.5640,900
23 feb 202436.7138.4435.8135.8135.8142,100
22 feb 202438.4438.6635.5436.5636.5654,900
21 feb 202436.2538.7136.0737.5037.5031,200
20 feb 202443.0143.0233.5936.5736.57186,800
16 feb 202442.0044.5340.5743.4443.4495,000
15 feb 202439.2342.7039.1542.1542.15115,600
14 feb 202438.1539.5237.6539.0839.0845,900
13 feb 202437.1937.7735.5037.1437.1469,300
12 feb 202435.7638.1935.7538.0838.0862,800
09 feb 202434.5836.0133.7035.7435.7437,900
08 feb 202435.8036.3634.0134.6634.6650,900
07 feb 202435.9137.6535.7735.8035.8056,600
06 feb 202433.3736.7033.0035.5035.5059,200
05 feb 202435.5535.5533.1133.3833.3854,400
02 feb 202433.1935.8033.1635.3435.3461,500
01 feb 202430.6533.6830.4032.9532.9557,800
31 ene 202431.4832.9530.1030.4330.4375,500
30 ene 202431.0431.7630.8031.2331.2345,700
29 ene 202432.3833.4930.2531.2731.27124,200
26 ene 202434.0235.2832.8833.6633.6666,400
25 ene 202436.3937.1732.5133.9633.96103,200
24 ene 202436.4937.9336.0036.3936.3982,600
23 ene 202438.0738.2435.0935.5035.50198,100
22 ene 202441.5042.4938.8139.0739.0784,800
19 ene 202441.8342.4939.4641.3841.3863,500
18 ene 202442.4043.3439.5440.9440.9454,000
17 ene 202442.5542.7940.1842.2342.2357,400
16 ene 202437.0042.8036.6342.5842.58185,900
12 ene 202437.0738.0835.8737.0037.0059,000
11 ene 202438.7838.7834.7037.4137.41125,400
10 ene 202439.8843.4137.7038.5538.55187,400
09 ene 202437.1040.5735.2339.6239.62134,000
08 ene 202435.0637.2434.2536.9236.9288,600
05 ene 202437.3238.3533.6733.7033.70156,800
04 ene 202437.3443.3636.6636.8036.80236,700
03 ene 202437.4941.6235.0036.2336.23265,900
02 ene 202435.7037.5028.6036.7936.79230,500
29 dic 202336.9637.0235.1735.7035.7057,000
28 dic 202336.1939.0036.1036.9536.9571,600
27 dic 202335.4836.7935.3536.0636.0638,500
26 dic 202333.7635.4533.7635.1235.1236,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...