M-Tron Industries Inc NYSE:MPTI Historical Prices

Below are the 347 trading days of historical prices for MPTI.

# Exchange Symbol Date Open High Low Close
347 NYSE MPTI Mon, Mar 4, 2024 39.07 41.87 37.25 41.66
346 NYSE MPTI Fri, Mar 1, 2024 38.99 39.30 37.88 38.65
345 NYSE MPTI Thu, Feb 29, 2024 38.30 38.98 37.06 38.97
344 NYSE MPTI Wed, Feb 28, 2024 37.17 37.98 36.00 37.48
343 NYSE MPTI Tue, Feb 27, 2024 37.90 38.04 36.22 36.76
342 NYSE MPTI Mon, Feb 26, 2024 36.01 38.00 36.01 37.56
341 NYSE MPTI Fri, Feb 23, 2024 36.71 38.44 35.81 35.81
340 NYSE MPTI Thu, Feb 22, 2024 38.44 38.66 35.54 36.56
339 NYSE MPTI Wed, Feb 21, 2024 36.25 38.71 36.07 37.50
338 NYSE MPTI Tue, Feb 20, 2024 43.01 43.02 33.59 36.57
337 NYSE MPTI Fri, Feb 16, 2024 42.00 44.53 40.57 43.44
336 NYSE MPTI Thu, Feb 15, 2024 39.23 42.70 39.15 42.15
335 NYSE MPTI Wed, Feb 14, 2024 38.15 39.52 37.65 39.08
334 NYSE MPTI Tue, Feb 13, 2024 37.19 37.77 35.50 37.14
333 NYSE MPTI Mon, Feb 12, 2024 35.76 38.19 35.75 38.08
332 NYSE MPTI Fri, Feb 9, 2024 34.58 36.01 33.70 35.74
331 NYSE MPTI Thu, Feb 8, 2024 35.80 36.36 34.01 34.66
330 NYSE MPTI Wed, Feb 7, 2024 35.91 37.65 35.77 35.80
329 NYSE MPTI Tue, Feb 6, 2024 33.37 36.70 33.00 35.50
328 NYSE MPTI Mon, Feb 5, 2024 35.55 35.55 33.11 33.38
327 NYSE MPTI Fri, Feb 2, 2024 33.19 35.80 33.16 35.34
326 NYSE MPTI Thu, Feb 1, 2024 30.65 33.68 30.40 32.95
325 NYSE MPTI Wed, Jan 31, 2024 31.48 32.95 30.10 30.43
324 NYSE MPTI Tue, Jan 30, 2024 31.04 31.76 30.80 31.23
323 NYSE MPTI Mon, Jan 29, 2024 32.38 33.49 30.25 31.27
322 NYSE MPTI Fri, Jan 26, 2024 34.02 35.29 32.88 33.66
321 NYSE MPTI Thu, Jan 25, 2024 36.39 37.17 32.51 33.96
320 NYSE MPTI Wed, Jan 24, 2024 36.49 37.93 36.00 36.39
319 NYSE MPTI Tue, Jan 23, 2024 38.07 38.23 35.09 35.50
318 NYSE MPTI Mon, Jan 22, 2024 41.50 42.49 38.81 39.07
317 NYSE MPTI Fri, Jan 19, 2024 41.83 42.49 39.46 41.38
316 NYSE MPTI Thu, Jan 18, 2024 42.40 43.34 39.54 40.94
315 NYSE MPTI Wed, Jan 17, 2024 42.55 42.79 40.18 42.23
314 NYSE MPTI Tue, Jan 16, 2024 37.00 42.80 36.63 42.58
313 NYSE MPTI Fri, Jan 12, 2024 37.07 38.08 35.87 37.00
312 NYSE MPTI Thu, Jan 11, 2024 38.78 38.78 34.70 37.41
311 NYSE MPTI Wed, Jan 10, 2024 39.88 43.41 37.70 38.55
310 NYSE MPTI Tue, Jan 9, 2024 37.10 40.57 35.23 39.62
309 NYSE MPTI Mon, Jan 8, 2024 35.06 37.24 34.25 36.92
308 NYSE MPTI Fri, Jan 5, 2024 37.32 38.35 33.67 33.70
307 NYSE MPTI Thu, Jan 4, 2024 37.34 43.36 36.66 36.80
306 NYSE MPTI Wed, Jan 3, 2024 37.49 41.62 35.00 36.23
305 NYSE MPTI Tue, Jan 2, 2024 35.70 37.50 28.60 36.79
304 NYSE MPTI Fri, Dec 29, 2023 36.96 37.02 35.17 35.70
303 NYSE MPTI Thu, Dec 28, 2023 36.19 39.00 36.10 36.95
302 NYSE MPTI Wed, Dec 27, 2023 35.48 36.79 35.35 36.06
301 NYSE MPTI Tue, Dec 26, 2023 33.76 35.45 33.76 35.12
300 NYSE MPTI Fri, Dec 22, 2023 35.00 35.48 33.46 33.46
299 NYSE MPTI Thu, Dec 21, 2023 33.12 34.79 32.55 34.70
298 NYSE MPTI Wed, Dec 20, 2023 33.65 34.79 32.18 32.74
297 NYSE MPTI Tue, Dec 19, 2023 30.20 33.56 30.20 33.56
296 NYSE MPTI Mon, Dec 18, 2023 27.73 30.74 27.73 29.87
295 NYSE MPTI Fri, Dec 15, 2023 28.00 28.52 26.32 26.87
294 NYSE MPTI Thu, Dec 14, 2023 27.44 28.39 27.01 27.72
293 NYSE MPTI Wed, Dec 13, 2023 28.01 28.20 25.26 27.36
292 NYSE MPTI Tue, Dec 12, 2023 26.50 28.65 25.54 28.25
291 NYSE MPTI Mon, Dec 11, 2023 31.10 32.44 26.76 27.73
290 NYSE MPTI Fri, Dec 8, 2023 32.28 32.99 30.00 30.95
289 NYSE MPTI Thu, Dec 7, 2023 35.00 35.50 30.74 32.28
288 NYSE MPTI Wed, Dec 6, 2023 35.14 37.36 33.87 34.79
287 NYSE MPTI Tue, Dec 5, 2023 37.05 37.22 34.34 34.79
286 NYSE MPTI Mon, Dec 4, 2023 33.95 38.37 33.58 35.98
285 NYSE MPTI Fri, Dec 1, 2023 35.23 35.23 31.25 32.18
284 NYSE MPTI Thu, Nov 30, 2023 33.38 34.77 33.10 34.50
283 NYSE MPTI Wed, Nov 29, 2023 36.10 36.29 32.00 33.00
282 NYSE MPTI Tue, Nov 28, 2023 36.69 36.97 35.00 35.92
281 NYSE MPTI Mon, Nov 27, 2023 34.01 37.25 34.01 36.74
280 NYSE MPTI Fri, Nov 24, 2023 35.12 36.61 34.01 34.01
279 NYSE MPTI Wed, Nov 22, 2023 38.43 38.43 32.80 34.01
278 NYSE MPTI Tue, Nov 21, 2023 37.77 39.02 37.35 38.43
277 NYSE MPTI Mon, Nov 20, 2023 37.33 39.22 37.00 37.99
276 NYSE MPTI Fri, Nov 17, 2023 35.77 36.58 34.91 36.58
275 NYSE MPTI Thu, Nov 16, 2023 36.15 36.15 32.29 35.41
274 NYSE MPTI Wed, Nov 15, 2023 38.51 39.77 35.61 36.28
273 NYSE MPTI Tue, Nov 14, 2023 37.07 38.81 35.76 38.06
272 NYSE MPTI Mon, Nov 13, 2023 33.50 36.78 33.00 36.44
271 NYSE MPTI Fri, Nov 10, 2023 29.81 32.98 29.00 32.40
270 NYSE MPTI Thu, Nov 9, 2023 29.21 29.74 28.26 28.80
269 NYSE MPTI Wed, Nov 8, 2023 29.00 30.67 28.63 29.50
268 NYSE MPTI Tue, Nov 7, 2023 30.50 30.95 28.21 29.09
267 NYSE MPTI Mon, Nov 6, 2023 28.55 30.20 27.51 30.16
266 NYSE MPTI Fri, Nov 3, 2023 28.70 28.70 25.60 26.05
265 NYSE MPTI Thu, Nov 2, 2023 27.50 29.10 26.38 28.30
264 NYSE MPTI Wed, Nov 1, 2023 24.20 26.29 24.20 26.29
263 NYSE MPTI Tue, Oct 31, 2023 21.04 24.54 21.04 24.10
262 NYSE MPTI Mon, Oct 30, 2023 22.30 22.88 20.90 20.90
261 NYSE MPTI Fri, Oct 27, 2023 28.33 28.90 21.00 21.09
260 NYSE MPTI Thu, Oct 26, 2023 29.45 29.70 27.40 28.56
259 NYSE MPTI Wed, Oct 25, 2023 29.92 29.92 28.14 29.37
258 NYSE MPTI Tue, Oct 24, 2023 26.99 29.93 26.99 29.90
257 NYSE MPTI Mon, Oct 23, 2023 26.81 27.12 25.73 26.80
256 NYSE MPTI Fri, Oct 20, 2023 27.38 27.50 25.78 26.95
255 NYSE MPTI Thu, Oct 19, 2023 27.29 27.56 26.70 27.49
254 NYSE MPTI Wed, Oct 18, 2023 26.87 27.56 26.00 27.03
253 NYSE MPTI Tue, Oct 17, 2023 25.50 26.86 24.85 26.86
252 NYSE MPTI Mon, Oct 16, 2023 23.15 24.98 23.06 24.95
251 NYSE MPTI Fri, Oct 13, 2023 24.35 24.47 22.10 23.57
250 NYSE MPTI Thu, Oct 12, 2023 26.00 26.50 23.70 24.24
249 NYSE MPTI Wed, Oct 11, 2023 23.68 26.06 23.35 25.55
248 NYSE MPTI Tue, Oct 10, 2023 24.34 24.34 22.02 23.42
247 NYSE MPTI Mon, Oct 9, 2023 18.28 25.16 18.28 24.25
246 NYSE MPTI Fri, Oct 6, 2023 18.29 19.09 18.00 18.65
245 NYSE MPTI Thu, Oct 5, 2023 18.95 18.95 18.36 18.36
244 NYSE MPTI Wed, Oct 4, 2023 18.24 19.00 17.74 18.29
243 NYSE MPTI Tue, Oct 3, 2023 19.15 19.15 17.95 18.30
242 NYSE MPTI Mon, Oct 2, 2023 17.99 19.42 17.99 19.24
241 NYSE MPTI Fri, Sep 29, 2023 17.06 18.18 16.65 17.70
240 NYSE MPTI Thu, Sep 28, 2023 17.01 17.24 16.55 16.99
239 NYSE MPTI Wed, Sep 27, 2023 17.61 17.61 16.81 16.94
238 NYSE MPTI Tue, Sep 26, 2023 16.76 17.97 16.57 17.51
237 NYSE MPTI Mon, Sep 25, 2023 17.04 17.65 16.36 16.89
236 NYSE MPTI Fri, Sep 22, 2023 17.50 17.59 17.02 17.07
235 NYSE MPTI Thu, Sep 21, 2023 19.41 19.41 16.77 17.46
234 NYSE MPTI Wed, Sep 20, 2023 19.75 20.00 18.26 18.99
233 NYSE MPTI Tue, Sep 19, 2023 19.99 19.99 19.20 19.76
232 NYSE MPTI Mon, Sep 18, 2023 18.13 19.94 18.13 19.35
231 NYSE MPTI Fri, Sep 15, 2023 19.75 19.75 18.11 19.01
230 NYSE MPTI Thu, Sep 14, 2023 19.95 20.28 18.13 19.61
229 NYSE MPTI Wed, Sep 13, 2023 20.75 20.75 18.30 19.01
228 NYSE MPTI Tue, Sep 12, 2023 19.11 20.62 19.11 20.08
227 NYSE MPTI Mon, Sep 11, 2023 20.28 21.11 19.74 20.49
226 NYSE MPTI Fri, Sep 8, 2023 20.32 20.32 19.02 20.28
225 NYSE MPTI Thu, Sep 7, 2023 20.00 20.32 19.25 20.20
224 NYSE MPTI Wed, Sep 6, 2023 20.50 20.50 19.20 19.50
223 NYSE MPTI Tue, Sep 5, 2023 19.25 20.75 19.25 20.39
222 NYSE MPTI Fri, Sep 1, 2023 19.00 19.50 17.60 19.25
221 NYSE MPTI Thu, Aug 31, 2023 18.08 19.60 17.95 19.00
220 NYSE MPTI Wed, Aug 30, 2023 19.57 19.57 18.03 18.30
219 NYSE MPTI Tue, Aug 29, 2023 17.39 19.72 16.87 19.20
218 NYSE MPTI Mon, Aug 28, 2023 16.25 17.04 16.25 17.04
217 NYSE MPTI Thu, Aug 24, 2023 16.58 17.20 16.50 16.50
216 NYSE MPTI Wed, Aug 23, 2023 16.61 16.80 16.16 16.58
215 NYSE MPTI Tue, Aug 22, 2023 17.37 17.37 16.16 16.61
214 NYSE MPTI Mon, Aug 21, 2023 15.50 17.50 15.49 16.70
213 NYSE MPTI Fri, Aug 18, 2023 14.15 15.50 14.09 15.50
212 NYSE MPTI Thu, Aug 17, 2023 14.06 14.25 14.01 14.20
211 NYSE MPTI Wed, Aug 16, 2023 14.03 14.50 14.03 14.23
210 NYSE MPTI Tue, Aug 15, 2023 14.13 14.29 14.05 14.24
209 NYSE MPTI Mon, Aug 14, 2023 14.50 14.50 14.00 14.33
208 NYSE MPTI Fri, Aug 11, 2023 14.10 14.50 13.26 14.45
207 NYSE MPTI Thu, Aug 10, 2023 11.67 14.39 11.67 14.39
206 NYSE MPTI Wed, Aug 9, 2023 11.20 11.30 11.20 11.30
205 NYSE MPTI Tue, Aug 8, 2023 11.20 11.20 11.20 11.20
204 NYSE MPTI Mon, Aug 7, 2023 11.16 11.23 11.16 11.23
203 NYSE MPTI Fri, Aug 4, 2023 11.26 11.50 11.16 11.17
202 NYSE MPTI Thu, Aug 3, 2023 11.26 11.26 11.26 11.26
201 NYSE MPTI Mon, Jul 31, 2023 11.09 11.50 11.09 11.46
200 NYSE MPTI Fri, Jul 28, 2023 11.48 11.50 11.15 11.22
199 NYSE MPTI Thu, Jul 27, 2023 11.40 11.40 11.40 11.40
198 NYSE MPTI Wed, Jul 26, 2023 11.26 11.26 11.26 11.26
197 NYSE MPTI Tue, Jul 25, 2023 11.10 11.46 11.10 11.21
196 NYSE MPTI Mon, Jul 24, 2023 11.10 11.10 11.10 11.10
195 NYSE MPTI Fri, Jul 21, 2023 11.10 11.10 11.10 11.10
194 NYSE MPTI Thu, Jul 20, 2023 11.10 11.30 11.10 11.10
193 NYSE MPTI Wed, Jul 19, 2023 11.40 11.40 11.10 11.10
192 NYSE MPTI Tue, Jul 18, 2023 11.07 11.25 11.06 11.07
191 NYSE MPTI Mon, Jul 17, 2023 11.16 11.30 11.05 11.30
190 NYSE MPTI Fri, Jul 14, 2023 11.15 11.18 10.94 11.05
189 NYSE MPTI Thu, Jul 13, 2023 11.16 11.36 11.16 11.36
188 NYSE MPTI Wed, Jul 12, 2023 11.16 11.37 11.15 11.15
187 NYSE MPTI Tue, Jul 11, 2023 11.16 11.16 11.15 11.15
186 NYSE MPTI Mon, Jul 10, 2023 11.17 11.17 11.15 11.15
185 NYSE MPTI Fri, Jul 7, 2023 11.20 11.20 11.20 11.20
184 NYSE MPTI Thu, Jul 6, 2023 11.30 11.38 11.07 11.15
183 NYSE MPTI Wed, Jul 5, 2023 11.18 11.50 11.15 11.20
182 NYSE MPTI Mon, Jul 3, 2023 11.10 11.58 11.07 11.51
181 NYSE MPTI Fri, Jun 30, 2023 10.90 11.39 10.85 11.10
180 NYSE MPTI Thu, Jun 29, 2023 10.90 10.90 10.90 10.90
179 NYSE MPTI Wed, Jun 28, 2023 11.52 11.54 11.25 11.25
178 NYSE MPTI Mon, Jun 26, 2023 11.54 11.58 11.50 11.50
177 NYSE MPTI Fri, Jun 23, 2023 11.42 11.80 11.42 11.80
176 NYSE MPTI Thu, Jun 22, 2023 11.64 11.64 11.35 11.36
175 NYSE MPTI Tue, Jun 20, 2023 11.83 11.99 11.09 11.95
174 NYSE MPTI Fri, Jun 16, 2023 11.00 12.02 10.93 12.02
173 NYSE MPTI Thu, Jun 15, 2023 11.25 11.30 11.25 11.30
172 NYSE MPTI Wed, Jun 14, 2023 11.82 11.82 11.10 11.11
171 NYSE MPTI Tue, Jun 13, 2023 11.40 11.60 11.18 11.58
170 NYSE MPTI Mon, Jun 12, 2023 11.69 11.90 11.35 11.40
169 NYSE MPTI Fri, Jun 9, 2023 12.03 12.34 11.75 11.75
168 NYSE MPTI Thu, Jun 8, 2023 12.13 12.33 12.11 12.11
167 NYSE MPTI Wed, Jun 7, 2023 12.19 12.60 12.19 12.35
166 NYSE MPTI Tue, Jun 6, 2023 12.50 12.92 12.30 12.68
165 NYSE MPTI Mon, Jun 5, 2023 12.52 12.50 12.42 12.54
164 NYSE MPTI Fri, Jun 2, 2023 12.89 12.90 12.54 12.54
163 NYSE MPTI Thu, Jun 1, 2023 12.86 13.13 12.86 13.09
162 NYSE MPTI Wed, May 31, 2023 12.87 13.01 12.87 12.98
161 NYSE MPTI Tue, May 30, 2023 13.21 13.21 12.89 12.91
160 NYSE MPTI Fri, May 26, 2023 12.48 13.21 12.48 13.21
159 NYSE MPTI Thu, May 25, 2023 13.05 13.37 13.05 13.30
158 NYSE MPTI Wed, May 24, 2023 13.31 13.31 12.90 13.07
157 NYSE MPTI Tue, May 23, 2023 13.15 13.62 13.05 13.36
156 NYSE MPTI Mon, May 22, 2023 12.50 13.19 12.50 13.05
155 NYSE MPTI Fri, May 19, 2023 11.87 12.49 11.87 12.48
154 NYSE MPTI Thu, May 18, 2023 11.72 12.02 11.70 11.72
153 NYSE MPTI Wed, May 17, 2023 11.77 12.12 11.70 12.05
152 NYSE MPTI Tue, May 16, 2023 11.70 11.92 11.70 11.74
151 NYSE MPTI Mon, May 15, 2023 11.70 11.76 11.70 11.76
150 NYSE MPTI Fri, May 12, 2023 11.65 11.78 11.65 11.78
149 NYSE MPTI Thu, May 11, 2023 11.90 11.90 11.65 11.85
148 NYSE MPTI Wed, May 10, 2023 11.90 11.97 11.90 11.90
147 NYSE MPTI Tue, May 9, 2023 11.90 11.90 11.90 11.90
146 NYSE MPTI Mon, May 8, 2023 11.99 11.99 11.53 11.87
145 NYSE MPTI Fri, May 5, 2023 11.99 11.99 11.99 11.99
144 NYSE MPTI Thu, May 4, 2023 11.70 11.80 11.70 11.70
143 NYSE MPTI Wed, May 3, 2023 11.70 11.97 11.70 11.70
142 NYSE MPTI Tue, May 2, 2023 11.98 11.98 11.70 11.70
141 NYSE MPTI Mon, May 1, 2023 11.90 11.99 11.77 11.85
140 NYSE MPTI Fri, Apr 28, 2023 11.70 11.85 11.70 11.74
139 NYSE MPTI Thu, Apr 27, 2023 11.83 11.83 11.70 11.70
138 NYSE MPTI Wed, Apr 26, 2023 11.74 11.96 11.70 11.78
137 NYSE MPTI Tue, Apr 25, 2023 11.74 11.91 11.71 11.78
136 NYSE MPTI Mon, Apr 24, 2023 11.99 12.11 11.72 11.82
135 NYSE MPTI Fri, Apr 21, 2023 11.81 11.99 11.52 11.99
134 NYSE MPTI Thu, Apr 20, 2023 11.70 11.99 11.61 11.76
133 NYSE MPTI Wed, Apr 19, 2023 11.65 11.88 11.51 11.60
132 NYSE MPTI Tue, Apr 18, 2023 11.99 11.99 11.61 11.69
131 NYSE MPTI Mon, Apr 17, 2023 11.54 11.99 11.54 11.85
130 NYSE MPTI Fri, Apr 14, 2023 11.60 12.00 11.60 11.79
129 NYSE MPTI Thu, Apr 13, 2023 11.51 11.97 11.12 11.53
128 NYSE MPTI Wed, Apr 12, 2023 11.84 11.84 11.12 11.48
127 NYSE MPTI Tue, Apr 11, 2023 11.65 11.80 11.20 11.69
126 NYSE MPTI Mon, Apr 10, 2023 11.12 11.65 10.96 11.52
125 NYSE MPTI Thu, Apr 6, 2023 11.11 11.40 10.51 10.85
124 NYSE MPTI Wed, Apr 5, 2023 10.25 10.30 10.21 10.30
123 NYSE MPTI Tue, Apr 4, 2023 10.99 10.99 10.30 10.30
122 NYSE MPTI Mon, Apr 3, 2023 10.75 10.83 10.45 10.82
121 NYSE MPTI Fri, Mar 31, 2023 10.44 10.83 10.40 10.75
120 NYSE MPTI Thu, Mar 30, 2023 10.02 10.25 10.00 10.00
119 NYSE MPTI Wed, Mar 29, 2023 10.00 10.01 10.00 10.00
118 NYSE MPTI Tue, Mar 28, 2023 10.01 10.11 10.01 10.10
117 NYSE MPTI Mon, Mar 27, 2023 9.86 10.24 9.86 10.03
116 NYSE MPTI Fri, Mar 24, 2023 9.85 10.46 9.85 10.00
115 NYSE MPTI Thu, Mar 23, 2023 10.10 10.50 9.81 10.14
114 NYSE MPTI Wed, Mar 22, 2023 10.09 10.36 9.84 10.24
113 NYSE MPTI Tue, Mar 21, 2023 9.79 10.28 9.77 10.12
112 NYSE MPTI Mon, Mar 20, 2023 9.82 10.61 9.71 9.97
111 NYSE MPTI Fri, Mar 17, 2023 9.72 10.28 9.72 10.06
110 NYSE MPTI Thu, Mar 16, 2023 9.77 9.85 9.57 9.65
109 NYSE MPTI Wed, Mar 15, 2023 9.53 9.62 9.53 9.62
108 NYSE MPTI Tue, Mar 14, 2023 9.53 9.75 9.53 9.55
107 NYSE MPTI Mon, Mar 13, 2023 9.85 10.10 9.75 10.02
106 NYSE MPTI Fri, Mar 10, 2023 10.22 10.32 9.85 9.85
105 NYSE MPTI Thu, Mar 9, 2023 10.16 10.53 9.95 10.17
104 NYSE MPTI Wed, Mar 8, 2023 10.45 10.45 10.15 10.15
103 NYSE MPTI Tue, Mar 7, 2023 10.18 10.37 10.18 10.20
102 NYSE MPTI Mon, Mar 6, 2023 10.20 10.45 10.20 10.45
101 NYSE MPTI Fri, Mar 3, 2023 10.56 10.72 10.30 10.30
100 NYSE MPTI Thu, Mar 2, 2023 10.20 10.56 10.20 10.35
99 NYSE MPTI Wed, Mar 1, 2023 9.85 10.62 9.85 10.10
98 NYSE MPTI Tue, Feb 28, 2023 10.47 10.74 10.20 10.39
97 NYSE MPTI Mon, Feb 27, 2023 10.73 10.73 10.40 10.40
96 NYSE MPTI Fri, Feb 24, 2023 10.58 10.58 10.50 10.50
95 NYSE MPTI Thu, Feb 23, 2023 10.40 10.67 10.40 10.55
94 NYSE MPTI Wed, Feb 22, 2023 10.41 10.42 10.21 10.27
93 NYSE MPTI Tue, Feb 21, 2023 10.40 10.47 10.40 10.40
92 NYSE MPTI Fri, Feb 17, 2023 10.40 10.58 10.32 10.58
91 NYSE MPTI Thu, Feb 16, 2023 10.40 10.67 10.05 10.33
90 NYSE MPTI Wed, Feb 15, 2023 10.40 10.70 10.40 10.42
89 NYSE MPTI Tue, Feb 14, 2023 10.06 10.96 10.00 10.40
88 NYSE MPTI Mon, Feb 13, 2023 10.88 10.89 10.41 10.41
87 NYSE MPTI Fri, Feb 10, 2023 10.75 11.19 10.75 10.89
86 NYSE MPTI Thu, Feb 9, 2023 10.88 11.25 10.83 11.10
85 NYSE MPTI Wed, Feb 8, 2023 11.49 11.49 10.84 11.26
84 NYSE MPTI Tue, Feb 7, 2023 11.17 11.39 10.87 11.39
83 NYSE MPTI Mon, Feb 6, 2023 11.01 11.01 10.94 10.96
82 NYSE MPTI Fri, Feb 3, 2023 10.16 11.40 10.16 11.07
81 NYSE MPTI Thu, Feb 2, 2023 10.10 10.39 10.10 10.39
80 NYSE MPTI Wed, Feb 1, 2023 10.20 10.20 10.09 10.09
79 NYSE MPTI Tue, Jan 31, 2023 10.21 10.24 10.00 10.11
78 NYSE MPTI Mon, Jan 30, 2023 10.55 10.59 10.31 10.31
77 NYSE MPTI Fri, Jan 27, 2023 10.59 10.61 10.56 10.56
76 NYSE MPTI Thu, Jan 26, 2023 10.46 10.62 10.41 10.62
75 NYSE MPTI Wed, Jan 25, 2023 10.27 10.54 10.13 10.50
74 NYSE MPTI Tue, Jan 24, 2023 9.88 10.26 9.88 10.15
73 NYSE MPTI Mon, Jan 23, 2023 10.23 10.23 9.85 10.10
72 NYSE MPTI Fri, Jan 20, 2023 9.84 10.01 9.84 10.01
71 NYSE MPTI Thu, Jan 19, 2023 9.99 10.24 9.95 10.24
70 NYSE MPTI Wed, Jan 18, 2023 9.74 10.26 9.74 10.26
69 NYSE MPTI Tue, Jan 17, 2023 9.75 9.95 9.71 9.71
68 NYSE MPTI Fri, Jan 13, 2023 9.25 9.55 9.25 9.55
67 NYSE MPTI Thu, Jan 12, 2023 9.66 9.85 9.66 9.85
66 NYSE MPTI Wed, Jan 11, 2023 9.65 9.80 9.53 9.80
65 NYSE MPTI Tue, Jan 10, 2023 9.59 9.75 9.58 9.65
64 NYSE MPTI Mon, Jan 9, 2023 9.09 9.68 9.09 9.60
63 NYSE MPTI Fri, Jan 6, 2023 8.80 9.07 8.71 9.07
62 NYSE MPTI Thu, Jan 5, 2023 8.45 8.80 8.45 8.80
61 NYSE MPTI Wed, Jan 4, 2023 8.60 8.84 8.39 8.45
60 NYSE MPTI Tue, Jan 3, 2023 9.00 9.00 8.36 8.36
59 NYSE MPTI Fri, Dec 30, 2022 8.89 8.89 8.75 8.75
58 NYSE MPTI Thu, Dec 29, 2022 9.00 9.00 8.74 8.80
57 NYSE MPTI Wed, Dec 28, 2022 8.95 9.15 8.90 9.05
56 NYSE MPTI Tue, Dec 27, 2022 9.07 9.07 8.85 9.00
55 NYSE MPTI Fri, Dec 23, 2022 9.00 9.25 8.77 9.08
54 NYSE MPTI Thu, Dec 22, 2022 8.85 9.00 8.65 9.00
53 NYSE MPTI Wed, Dec 21, 2022 8.51 8.98 8.51 8.76
52 NYSE MPTI Tue, Dec 20, 2022 8.42 8.80 8.42 8.48
51 NYSE MPTI Mon, Dec 19, 2022 8.60 8.60 8.40 8.40
50 NYSE MPTI Fri, Dec 16, 2022 8.60 8.90 8.33 8.60
49 NYSE MPTI Thu, Dec 15, 2022 9.00 9.00 8.39 8.92
48 NYSE MPTI Wed, Dec 14, 2022 9.00 9.00 8.70 8.99
47 NYSE MPTI Tue, Dec 13, 2022 8.25 8.99 7.99 8.79
46 NYSE MPTI Mon, Dec 12, 2022 9.14 9.21 8.89 9.01
45 NYSE MPTI Fri, Dec 9, 2022 9.33 9.36 9.00 9.07
44 NYSE MPTI Thu, Dec 8, 2022 8.97 9.46 8.97 9.19
43 NYSE MPTI Wed, Dec 7, 2022 9.38 9.41 9.00 9.32
42 NYSE MPTI Tue, Dec 6, 2022 9.40 9.53 9.05 9.05
41 NYSE MPTI Mon, Dec 5, 2022 9.68 9.80 9.28 9.30
40 NYSE MPTI Fri, Dec 2, 2022 10.00 10.00 9.45 9.53
39 NYSE MPTI Thu, Dec 1, 2022 9.70 9.90 9.60 9.89
38 NYSE MPTI Wed, Nov 30, 2022 9.55 9.90 9.37 9.84
37 NYSE MPTI Tue, Nov 29, 2022 9.50 9.64 9.50 9.57
36 NYSE MPTI Mon, Nov 28, 2022 10.04 10.04 9.52 9.78
35 NYSE MPTI Fri, Nov 25, 2022 9.87 10.13 9.72 9.72
34 NYSE MPTI Wed, Nov 23, 2022 9.80 10.34 9.70 9.80
33 NYSE MPTI Tue, Nov 22, 2022 9.61 10.13 9.60 9.60
32 NYSE MPTI Mon, Nov 21, 2022 9.85 10.18 9.44 9.50
31 NYSE MPTI Fri, Nov 18, 2022 10.39 10.41 9.91 9.92
30 NYSE MPTI Thu, Nov 17, 2022 10.38 10.47 10.00 10.20
29 NYSE MPTI Wed, Nov 16, 2022 9.90 10.39 9.90 10.35
28 NYSE MPTI Tue, Nov 15, 2022 10.34 10.65 9.61 10.32
27 NYSE MPTI Mon, Nov 14, 2022 10.00 10.60 9.99 10.60
26 NYSE MPTI Fri, Nov 11, 2022 10.45 11.00 10.00 10.07
25 NYSE MPTI Thu, Nov 10, 2022 10.66 10.66 9.77 10.45
24 NYSE MPTI Wed, Nov 9, 2022 10.50 10.53 10.44 10.44
23 NYSE MPTI Tue, Nov 8, 2022 10.31 10.54 10.31 10.50
22 NYSE MPTI Mon, Nov 7, 2022 10.05 11.03 9.63 10.32
21 NYSE MPTI Fri, Nov 4, 2022 10.26 10.26 9.66 10.10
20 NYSE MPTI Thu, Nov 3, 2022 10.35 10.70 10.11 10.11
19 NYSE MPTI Wed, Nov 2, 2022 10.49 10.74 10.21 10.31
18 NYSE MPTI Tue, Nov 1, 2022 10.48 10.55 10.31 10.55
17 NYSE MPTI Mon, Oct 31, 2022 10.69 10.87 10.30 10.30
16 NYSE MPTI Fri, Oct 28, 2022 10.50 11.00 10.50 10.65
15 NYSE MPTI Thu, Oct 27, 2022 11.00 11.00 10.57 10.61
14 NYSE MPTI Wed, Oct 26, 2022 10.16 11.00 10.16 10.63
13 NYSE MPTI Tue, Oct 25, 2022 10.75 11.00 10.50 10.55
12 NYSE MPTI Mon, Oct 24, 2022 10.55 11.53 10.21 10.50
11 NYSE MPTI Fri, Oct 21, 2022 10.72 12.26 10.70 10.70
10 NYSE MPTI Thu, Oct 20, 2022 10.55 12.50 10.54 10.65
9 NYSE MPTI Wed, Oct 19, 2022 10.60 12.10 10.60 10.70
8 NYSE MPTI Tue, Oct 18, 2022 12.34 12.50 10.76 10.90
7 NYSE MPTI Mon, Oct 17, 2022 11.17 13.06 11.05 11.75
6 NYSE MPTI Fri, Oct 14, 2022 13.24 13.24 11.50 12.00
5 NYSE MPTI Thu, Oct 13, 2022 12.00 13.82 11.50 12.90
4 NYSE MPTI Wed, Oct 12, 2022 11.94 13.40 10.01 12.00
3 NYSE MPTI Tue, Oct 11, 2022 14.04 14.04 12.00 13.27
2 NYSE MPTI Mon, Oct 10, 2022 16.72 21.00 13.05 15.60
1 NYSE MPTI Fri, Oct 7, 2022 13.30 15.50 12.62 15.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024