Italia markets closed

M-tron Industries, Inc. (MPTI)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,67-0,50 (-1,71%)
In data: 02:42PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202429,9529,9527,9328,6728,6747.938
07 mag 202427,9129,8127,8029,1729,1724.700
06 mag 202427,6028,4526,9927,5127,5136.400
03 mag 202427,7727,7726,8027,1927,1918.900
02 mag 202427,3128,3326,7527,5827,5815.900
01 mag 202427,6728,0026,6926,8526,8520.700
30 apr 202426,8428,3826,8027,7627,7640.300
29 apr 202426,3327,2126,3326,6126,6118.200
26 apr 202426,9127,1026,1026,1826,1818.300
25 apr 202426,7927,2625,6726,8726,8713.700
24 apr 202425,5728,5325,2127,4927,4952.600
23 apr 202425,5226,2024,6825,5425,5436.800
22 apr 202423,2026,7523,2025,6825,6894.100
19 apr 202423,7224,4123,3023,9023,9030.500
18 apr 202426,3027,6723,0023,7923,79106.800
17 apr 202427,5228,2326,1026,1026,1020.700
16 apr 202427,0128,5427,0127,2527,2533.900
15 apr 202428,6929,4027,0427,0427,0425.300
12 apr 202429,2930,9928,0328,5228,5257.600
11 apr 202426,5029,6826,5029,4929,4951.400
10 apr 202427,0728,1926,0426,8526,8545.700
09 apr 202426,6827,3826,2027,0727,0736.300
08 apr 202427,2028,2526,0027,0227,0250.400
05 apr 202426,7027,4125,6926,9426,9446.300
04 apr 202428,7028,7026,1326,1326,1399.800
03 apr 202429,5029,5027,7828,7828,7866.200
02 apr 202429,2029,9528,0129,5029,5045.500
01 apr 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 gen 202431,4832,9530,1030,4330,4375.500
30 gen 202431,0431,7630,8031,2331,2345.700
29 gen 202432,3833,4930,2531,2731,27124.200
26 gen 202434,0235,2832,8833,6633,6666.400
25 gen 202436,3937,1732,5133,9633,96103.200
24 gen 202436,4937,9336,0036,3936,3982.600
23 gen 202438,0738,2435,0935,5035,50198.100
22 gen 202441,5042,4938,8139,0739,0784.800
19 gen 202441,8342,4939,4641,3841,3863.500
18 gen 202442,4043,3439,5440,9440,9454.000
17 gen 202442,5542,7940,1842,2342,2357.400
16 gen 202437,0042,8036,6342,5842,58185.900
12 gen 202437,0738,0835,8737,0037,0059.000
11 gen 202438,7838,7834,7037,4137,41125.400
10 gen 202439,8843,4137,7038,5538,55187.400
09 gen 202437,1040,5735,2339,6239,62134.000
08 gen 202435,0637,2434,2536,9236,9288.600
05 gen 202437,3238,3533,6733,7033,70156.800
04 gen 202437,3443,3636,6636,8036,80236.700
03 gen 202437,4941,6235,0036,2336,23265.900
02 gen 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
22 dic 202335,0035,4833,4633,4633,4658.000
21 dic 202333,1234,7932,5534,7034,7041.800
20 dic 202333,6534,7932,1832,7432,7459.100
19 dic 202330,2033,5630,1933,5633,5673.500
18 dic 202327,7330,7427,7329,8729,8771.100
15 dic 202328,0028,5226,3226,8726,8758.100
14 dic 202327,4428,3927,0127,7227,72100.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...