Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
6.85
+0.61 (9.78%)
Dec 27, 2024, 4:00 PM EST - Market closed
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 5.80 | 6.85 | 5.61 | 6.85 | 6.85 | 11.93% | 129,532 |
| Dec 26, 2024 | 6.30 | 6.46 | 6.10 | 6.12 | 6.12 | -4.82% | 2,607 |
| Dec 24, 2024 | 6.00 | 6.50 | 6.00 | 6.43 | 6.43 | 9.17% | 7,976 |
| Dec 23, 2024 | 5.80 | 5.93 | 5.75 | 5.89 | 5.89 | 1.73% | 5,397 |
| Dec 20, 2024 | 5.76 | 5.90 | 5.74 | 5.79 | 5.79 | 0.17% | 50,176 |
| Dec 19, 2024 | 5.85 | 5.88 | 5.59 | 5.78 | 5.78 | -0.52% | 28,726 |
| Dec 18, 2024 | 5.83 | 5.90 | 5.73 | 5.81 | 5.81 | 0.17% | 7,343 |
| Dec 17, 2024 | 5.75 | 5.90 | 5.65 | 5.80 | 5.80 | 0.69% | 17,524 |
| Dec 16, 2024 | 5.80 | 5.82 | 5.58 | 5.76 | 5.76 | 1.05% | 21,130 |
| Dec 13, 2024 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -3.72% | 20,488 |
| Dec 12, 2024 | 5.83 | 6.00 | 5.78 | 5.92 | 5.92 | 1.20% | 13,129 |
| Dec 11, 2024 | 5.65 | 5.97 | 5.65 | 5.85 | 5.85 | 1.74% | 14,012 |
| Dec 10, 2024 | 5.68 | 5.80 | 5.55 | 5.75 | 5.75 | 0.97% | 6,498 |
| Dec 9, 2024 | 5.68 | 5.86 | 5.20 | 5.70 | 5.70 | 0.80% | 30,336 |
| Dec 6, 2024 | 5.80 | 6.09 | 5.28 | 5.65 | 5.65 | -1.57% | 32,967 |
| Dec 5, 2024 | 6.17 | 6.17 | 5.62 | 5.74 | 5.74 | -3.53% | 26,335 |
| Dec 4, 2024 | 5.86 | 6.16 | 5.84 | 5.95 | 5.95 | -0.17% | 40,895 |
| Dec 3, 2024 | 5.60 | 6.13 | 5.60 | 5.96 | 5.96 | 5.30% | 34,371 |
| Dec 2, 2024 | 5.81 | 5.88 | 5.60 | 5.66 | 5.66 | -5.08% | 12,995 |
| Nov 29, 2024 | 5.52 | 5.97 | 5.52 | 5.96 | 5.96 | 7.64% | 9,971 |
| Nov 27, 2024 | 5.70 | 5.88 | 5.54 | 5.54 | 5.54 | -2.46% | 12,203 |
| Nov 26, 2024 | 5.80 | 5.85 | 5.60 | 5.68 | 5.68 | -4.22% | 9,612 |
| Nov 25, 2024 | 5.83 | 5.93 | 5.40 | 5.93 | 5.93 | -0.50% | 16,226 |
| Nov 22, 2024 | 5.70 | 5.99 | 5.60 | 5.96 | 5.96 | 5.11% | 16,776 |
| Nov 21, 2024 | 5.90 | 5.94 | 5.67 | 5.67 | 5.67 | 0.18% | 16,554 |
| Nov 20, 2024 | 6.01 | 6.01 | 5.59 | 5.66 | 5.66 | -3.74% | 5,176 |
| Nov 19, 2024 | 5.35 | 5.88 | 5.34 | 5.88 | 5.88 | -2.00% | 12,042 |
| Nov 18, 2024 | 6.24 | 6.24 | 5.30 | 6.00 | 6.00 | -3.85% | 17,467 |
| Nov 15, 2024 | 5.90 | 6.46 | 5.78 | 6.24 | 6.24 | 4.70% | 19,612 |
| Nov 14, 2024 | 6.11 | 6.57 | 5.80 | 5.96 | 5.96 | -1.49% | 54,696 |
| Nov 13, 2024 | 6.08 | 6.53 | 5.71 | 6.05 | 6.05 | -3.35% | 31,343 |
| Nov 12, 2024 | 6.92 | 7.20 | 6.19 | 6.26 | 6.26 | -11.95% | 48,350 |
| Nov 11, 2024 | 6.96 | 7.11 | 6.30 | 7.11 | 7.11 | 1.57% | 9,199 |
| Nov 8, 2024 | 6.80 | 8.00 | 6.00 | 7.00 | 7.00 | 2.94% | 306,346 |
| Nov 7, 2024 | 4.70 | 7.25 | 4.53 | 6.80 | 6.80 | 51.11% | 477,834 |
| Nov 6, 2024 | 5.47 | 5.80 | 4.40 | 4.50 | 4.50 | -10.89% | 148,118 |
| Nov 5, 2024 | 5.13 | 5.70 | 4.85 | 5.05 | 5.05 | -1.17% | 179,488 |
| Nov 4, 2024 | 7.64 | 7.64 | 5.10 | 5.11 | 5.11 | -21.98% | 242,898 |
| Nov 1, 2024 | 9.11 | 9.11 | 6.49 | 6.55 | 6.55 | -26.32% | 73,071 |
| Oct 31, 2024 | 8.55 | 9.87 | 8.55 | 8.89 | 8.89 | 2.77% | 57,536 |
| Oct 30, 2024 | 7.91 | 8.66 | 7.91 | 8.65 | 8.65 | 7.32% | 27,310 |
| Oct 29, 2024 | 7.95 | 8.31 | 7.75 | 8.06 | 8.06 | 0.75% | 54,489 |
| Oct 28, 2024 | 7.88 | 8.20 | 7.70 | 8.00 | 8.00 | 2.01% | 62,335 |
| Oct 25, 2024 | 7.51 | 7.95 | 7.01 | 7.84 | 7.84 | 4.56% | 37,318 |
| Oct 24, 2024 | 7.10 | 7.50 | 6.95 | 7.50 | 7.50 | 5.04% | 66,099 |
| Oct 23, 2024 | 5.92 | 7.56 | 5.92 | 7.14 | 7.14 | 21.02% | 162,769 |
| Oct 22, 2024 | 5.20 | 6.05 | 5.19 | 5.90 | 5.90 | 13.68% | 83,354 |
| Oct 21, 2024 | 4.65 | 5.40 | 4.60 | 5.19 | 5.19 | 10.43% | 112,585 |
| Oct 18, 2024 | 4.61 | 4.78 | 4.53 | 4.70 | 4.70 | 2.17% | 25,455 |
| Oct 17, 2024 | 4.55 | 4.75 | 4.50 | 4.60 | 4.60 | -0.86% | 22,572 |
| Oct 16, 2024 | 4.58 | 4.94 | 4.28 | 4.64 | 4.64 | 0.87% | 105,287 |
| Oct 15, 2024 | 4.61 | 4.62 | 4.44 | 4.60 | 4.60 | 0.22% | 101,999 |
| Oct 14, 2024 | 4.51 | 4.63 | 4.46 | 4.59 | 4.59 | 2.23% | 108,817 |
| Oct 11, 2024 | 4.49 | 4.55 | 4.40 | 4.49 | 4.49 | 2.51% | 105,364 |
| Oct 10, 2024 | 4.40 | 4.52 | 4.31 | 4.38 | 4.38 | -0.45% | 40,092 |
| Oct 9, 2024 | 4.57 | 4.57 | 4.39 | 4.40 | 4.40 | -0.90% | 27,642 |
| Oct 8, 2024 | 4.43 | 4.57 | 4.36 | 4.44 | 4.44 | 0.45% | 32,777 |
| Oct 7, 2024 | 4.47 | 4.59 | 4.38 | 4.42 | 4.42 | -1.12% | 35,368 |
| Oct 4, 2024 | 4.50 | 4.56 | 4.15 | 4.47 | 4.47 | 0.22% | 57,665 |
| Oct 3, 2024 | 4.51 | 4.55 | 4.44 | 4.46 | 4.46 | -0.67% | 32,480 |
| Oct 2, 2024 | 4.56 | 4.58 | 4.45 | 4.49 | 4.49 | 0.67% | 24,253 |
| Oct 1, 2024 | 4.42 | 4.67 | 4.23 | 4.46 | 4.46 | -3.04% | 90,319 |
| Sep 30, 2024 | 4.65 | 4.66 | 4.31 | 4.60 | 4.60 | -1.79% | 54,458 |
| Sep 27, 2024 | 4.50 | 4.78 | 4.47 | 4.68 | 4.68 | 3.86% | 34,483 |
| Sep 26, 2024 | 4.41 | 4.90 | 4.14 | 4.51 | 4.51 | -0.22% | 33,111 |
| Sep 25, 2024 | 4.59 | 4.70 | 4.52 | 4.52 | 4.52 | 0.22% | 21,883 |
| Sep 24, 2024 | 4.57 | 4.72 | 4.51 | 4.51 | 4.51 | -0.88% | 20,885 |
| Sep 23, 2024 | 4.67 | 4.80 | 4.52 | 4.55 | 4.55 | -1.30% | 21,121 |
| Sep 20, 2024 | 4.66 | 4.91 | 4.55 | 4.61 | 4.61 | -1.28% | 17,059 |
| Sep 19, 2024 | 4.66 | 4.93 | 4.66 | 4.67 | 4.67 | 2.64% | 14,563 |
| Sep 18, 2024 | 4.64 | 4.75 | 4.50 | 4.55 | 4.55 | 0.66% | 11,081 |
| Sep 17, 2024 | 4.39 | 4.60 | 4.30 | 4.52 | 4.52 | 2.49% | 14,284 |
| Sep 16, 2024 | 4.51 | 4.60 | 4.33 | 4.41 | 4.41 | 0.92% | 15,126 |
| Sep 13, 2024 | 4.51 | 4.65 | 4.37 | 4.37 | 4.37 | -2.67% | 8,168 |
| Sep 12, 2024 | 4.34 | 4.59 | 4.34 | 4.49 | 4.49 | 2.28% | 3,203 |
| Sep 11, 2024 | 4.42 | 4.53 | 4.20 | 4.39 | 4.39 | 2.09% | 7,791 |
| Sep 10, 2024 | 4.30 | 4.50 | 4.28 | 4.30 | 4.30 | -4.44% | 3,091 |
| Sep 9, 2024 | 4.26 | 4.56 | 4.26 | 4.50 | 4.50 | 3.69% | 6,414 |
| Sep 6, 2024 | 5.00 | 5.00 | 4.10 | 4.34 | 4.34 | -12.15% | 48,349 |
| Sep 5, 2024 | 4.20 | 4.94 | 4.11 | 4.94 | 4.94 | 17.06% | 14,857 |
| Sep 4, 2024 | 4.32 | 4.87 | 4.10 | 4.22 | 4.22 | -2.99% | 12,736 |
| Sep 3, 2024 | 4.72 | 4.81 | 4.01 | 4.35 | 4.35 | -9.38% | 46,969 |
| Aug 30, 2024 | 5.14 | 5.18 | 4.80 | 4.80 | 4.80 | -6.07% | 57,717 |
| Aug 29, 2024 | 5.39 | 5.60 | 5.10 | 5.11 | 5.11 | -3.77% | 37,610 |
| Aug 28, 2024 | 5.46 | 5.47 | 5.27 | 5.31 | 5.31 | -1.67% | 26,777 |
| Aug 27, 2024 | 5.67 | 5.75 | 5.11 | 5.40 | 5.40 | -5.92% | 46,168 |
| Aug 26, 2024 | 5.29 | 5.79 | 5.26 | 5.74 | 5.74 | 9.54% | 34,732 |
| Aug 23, 2024 | 5.19 | 5.55 | 5.15 | 5.24 | 5.24 | 1.16% | 23,121 |
| Aug 22, 2024 | 5.40 | 5.46 | 5.05 | 5.18 | 5.18 | -0.10% | 19,745 |
| Aug 21, 2024 | 5.03 | 5.42 | 5.00 | 5.19 | 5.19 | 1.87% | 20,049 |
| Aug 20, 2024 | 5.15 | 5.21 | 4.83 | 5.09 | 5.09 | 1.19% | 70,127 |
| Aug 19, 2024 | 4.80 | 5.18 | 4.75 | 5.03 | 5.03 | 3.93% | 80,540 |
| Aug 16, 2024 | 4.92 | 5.10 | 4.78 | 4.84 | 4.84 | -0.82% | 44,455 |
| Aug 15, 2024 | 4.40 | 5.06 | 4.40 | 4.88 | 4.88 | 8.93% | 104,261 |
| Aug 14, 2024 | 4.41 | 4.70 | 4.38 | 4.48 | 4.48 | -2.18% | 42,914 |
| Aug 13, 2024 | 4.28 | 4.71 | 4.10 | 4.58 | 4.58 | 4.57% | 27,077 |
| Aug 12, 2024 | 4.28 | 4.39 | 4.09 | 4.38 | 4.38 | 2.34% | 31,155 |
| Aug 9, 2024 | 4.00 | 4.28 | 3.91 | 4.28 | 4.28 | 8.35% | 48,883 |
| Aug 8, 2024 | 3.94 | 4.20 | 3.80 | 3.95 | 3.95 | 0.51% | 37,332 |
| Aug 7, 2024 | 3.81 | 4.32 | 3.77 | 3.93 | 3.93 | 0.26% | 85,012 |