Scarica l'app Stockscreener
54.59
2.20%
-1.23
Dopo l'orario di chiusura:
54.59
Storico Dei Prezzi Delle Azioni Di M-tron Industries Inc (MPTI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $55.53 | $52.35 | $3.18 | 20,481.0 | -2.20% |
| 2025-10-16 | $56.89 | $55.81 | $1.08 | 10,474.0 | -1.71% |
| 2025-10-15 | $56.99 | $55.53 | $1.46 | 11,870.0 | +3.05% |
| 2025-10-14 | $55.76 | $53.50 | $2.26 | 15,743.0 | +1.75% |
| 2025-10-13 | $54.87 | $52.50 | $2.37 | 14,108.0 | +1.10% |
| 2025-10-10 | $55.78 | $50.86 | $4.92 | 45,633.0 | -4.10% |
| 2025-10-09 | $57.70 | $55.61 | $2.09 | 37,296.0 | +0.49% |
| 2025-10-08 | $55.80 | $53.11 | $2.69 | 17,191.0 | +2.00% |
| 2025-10-07 | $55.09 | $53.72 | $1.37 | 27,171.0 | -1.71% |
| 2025-10-06 | $55.54 | $54.25 | $1.29 | 17,210.0 | +2.27% |
| 2025-10-03 | $55.25 | $53.35 | $1.90 | 20,048.0 | +1.35% |
| 2025-10-02 | $53.82 | $52.42 | $1.40 | 19,088.0 | +0.75% |
| 2025-10-01 | $54.73 | $53.10 | $1.63 | 22,537.0 | -4.29% |
| 2025-09-30 | $55.52 | $52.90 | $2.62 | 28,124.0 | +4.48% |
| 2025-09-29 | $53.10 | $52.17 | $0.93 | 33,669.0 | +1.84% |
| 2025-09-26 | $52.31 | $51.41 | $0.90 | 16,158.0 | +0.21% |
| 2025-09-25 | $52.20 | $50.43 | $1.77 | 16,896.0 | +0.15% |
| 2025-09-24 | $53.39 | $50.99 | $2.40 | 22,793.0 | -1.96% |
| 2025-09-23 | $54.63 | $52.23 | $2.40 | 28,322.0 | -1.76% |
| 2025-09-22 | $53.94 | $51.43 | $2.51 | 30,502.0 | +2.70% |
| 2025-09-19 | $55.31 | $50.25 | $5.06 | 108,541.0 | +7.18% |
| 2025-09-18 | $49.00 | $48.51 | $0.4932 | 21,669.0 | +0.99% |
M-tron Industries Inc Stock (MPTI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni M-tron Industries Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MPTI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni M-tron Industries Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
M-tron Industries Inc Storia dei prezzi delle azioni (MPTI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $57.70 | $50.86 | $6.84 | 299,331.0 | -1.60% |
| 2025-09 | $55.52 | $43.46 | $12.06 | 617,828.0 | +23.34% |
| 2025-08 | $47.23 | $40.15 | $7.08 | 899,496.0 | +2.27% |
| 2025-07 | $45.80 | $38.41 | $7.39 | 1,108,364.0 | +4.71% |
| 2025-06 | $48.92 | $36.38 | $12.54 | 1,683,252.0 | -9.23% |
| 2025-05 | $60.00 | $44.21 | $15.79 | 892,041.0 | -16.59% |
| 2025-04 | $59.40 | $37.00 | $22.40 | 1,184,657.0 | +24.54% |
| 2025-03 | $46.15 | $36.19 | $9.96 | 1,150,891.0 | +12.59% |
| 2025-02 | $59.65 | $34.50 | $25.15 | 1,083,165.0 | -32.84% |
| 2025-01 | $61.91 | $45.64 | $16.27 | 754,362.0 | +21.62% |
M-tron Industries Inc Storia dei prezzi delle azioni (MPTI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $71.00 | $46.37 | $24.63 | 993,876.0 | -25.67% |
| 2024-11 | $71.10 | $50.58 | $20.52 | 957,580.0 | +30.13% |
| 2024-10 | $54.00 | $41.08 | $12.92 | 740,998.0 | +20.84% |
| 2024-09 | $42.50 | $33.00 | $9.50 | 508,600.0 | +11.14% |
| 2024-08 | $38.49 | $28.72 | $9.77 | 541,488.0 | +7.11% |
| 2024-07 | $35.89 | $30.57 | $5.32 | 510,326.0 | -0.54% |
| 2024-06 | $37.77 | $30.03 | $7.74 | 434,400.0 | -3.00% |
| 2024-05 | $39.68 | $26.69 | $12.99 | 805,343.0 | +30.76% |
| 2024-04 | $30.99 | $23.00 | $7.99 | 1,087,037.0 | -7.47% |
| 2024-03 | $45.60 | $26.40 | $19.20 | 1,436,775.0 | -23.02% |
| 2024-02 | $44.53 | $30.40 | $14.13 | 1,233,029.0 | +28.06% |
| 2024-01 | $43.41 | $28.60 | $14.81 | 2,622,234.0 | -14.76% |
M-tron Industries Inc Storia dei prezzi delle azioni (MPTI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.00 | $25.26 | $13.74 | 1,649,651.0 | +3.48% |
| 2023-11 | $39.77 | $24.20 | $15.57 | 1,289,765.0 | +43.15% |
| 2023-10 | $29.93 | $17.74 | $12.19 | 1,370,837.0 | +36.20% |
| 2023-09 | $21.11 | $16.36 | $4.75 | 172,822.0 | +0.00% |
0.83%
Capitalizzazione:
|
Volume (24 ore):