Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
5.47
+0.04 (0.74%)
At close: Oct 7, 2025, 4:00 PM EDT
5.40
-0.07 (-1.28%)
After-hours: Oct 7, 2025, 7:42 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.27 | 5.88 | 4.70 | 5.47 | 5.47 | 0.74% | 30,639 |
| Oct 6, 2025 | 5.09 | 5.82 | 5.02 | 5.43 | 5.43 | 8.38% | 19,100 |
| Oct 3, 2025 | 4.93 | 5.41 | 4.93 | 5.01 | 5.01 | -2.72% | 18,626 |
| Oct 2, 2025 | 5.13 | 5.81 | 4.62 | 5.15 | 5.15 | -6.70% | 19,233 |
| Oct 1, 2025 | 6.34 | 6.50 | 5.49 | 5.52 | 5.52 | -12.93% | 62,946 |
| Sep 30, 2025 | 6.00 | 6.52 | 3.77 | 6.34 | 6.34 | 2.26% | 334,908 |
| Sep 29, 2025 | 9.80 | 10.18 | 5.61 | 6.20 | 6.20 | -38.00% | 305,697 |
| Sep 26, 2025 | 10.15 | 10.25 | 9.61 | 10.00 | 10.00 | 3.09% | 23,705 |
| Sep 25, 2025 | 9.67 | 11.15 | 9.32 | 9.70 | 9.70 | -9.09% | 57,659 |
| Sep 24, 2025 | 9.31 | 10.99 | 9.31 | 10.67 | 10.67 | 23.35% | 30,845 |
| Sep 23, 2025 | 10.99 | 11.01 | 8.41 | 8.65 | 8.65 | -19.53% | 33,949 |
| Sep 22, 2025 | 11.47 | 11.70 | 10.21 | 10.75 | 10.75 | -6.28% | 20,939 |
| Sep 19, 2025 | 11.83 | 11.89 | 11.04 | 11.47 | 11.47 | -2.38% | 273,526 |
| Sep 18, 2025 | 11.95 | 12.35 | 11.60 | 11.75 | 11.75 | - | 30,046 |
| Sep 17, 2025 | 11.85 | 12.04 | 11.47 | 11.75 | 11.75 | -3.01% | 81,665 |
| Sep 16, 2025 | 12.39 | 12.39 | 11.60 | 12.12 | 12.12 | 0.54% | 87,383 |
| Sep 15, 2025 | 12.49 | 12.75 | 11.79 | 12.05 | 12.05 | 0.25% | 38,592 |
| Sep 12, 2025 | 11.45 | 12.32 | 10.27 | 12.02 | 12.02 | 2.04% | 48,267 |
| Sep 11, 2025 | 11.71 | 11.83 | 11.24 | 11.78 | 11.78 | -0.59% | 51,114 |
| Sep 10, 2025 | 12.14 | 12.20 | 11.41 | 11.85 | 11.85 | -0.34% | 233,752 |
| Sep 9, 2025 | 12.10 | 12.10 | 11.60 | 11.89 | 11.89 | -0.92% | 35,689 |
| Sep 8, 2025 | 12.10 | 12.25 | 10.56 | 12.00 | 12.00 | -0.58% | 19,696 |
| Sep 5, 2025 | 11.80 | 12.28 | 11.80 | 12.07 | 12.07 | -0.66% | 40,692 |
| Sep 4, 2025 | 12.10 | 12.19 | 11.79 | 12.15 | 12.15 | 1.25% | 35,138 |
| Sep 3, 2025 | 12.35 | 12.37 | 11.80 | 12.00 | 12.00 | 0.42% | 46,480 |
| Sep 2, 2025 | 12.40 | 12.87 | 11.82 | 11.95 | 11.95 | -1.24% | 29,080 |
| Aug 29, 2025 | 11.80 | 12.39 | 11.80 | 12.10 | 12.10 | -0.82% | 34,057 |
| Aug 28, 2025 | 12.40 | 12.75 | 12.00 | 12.20 | 12.20 | -1.60% | 52,254 |
| Aug 27, 2025 | 12.60 | 12.85 | 11.75 | 12.40 | 12.40 | -2.75% | 39,120 |
| Aug 26, 2025 | 12.66 | 13.29 | 12.58 | 12.75 | 12.75 | 3.24% | 48,908 |
| Aug 25, 2025 | 11.35 | 13.11 | 10.55 | 12.35 | 12.35 | 8.00% | 63,253 |
| Aug 22, 2025 | 10.99 | 11.85 | 10.75 | 11.44 | 11.44 | 3.95% | 82,946 |
| Aug 21, 2025 | 10.73 | 11.09 | 10.50 | 11.00 | 11.00 | 1.01% | 90,036 |
| Aug 20, 2025 | 10.55 | 11.32 | 10.15 | 10.89 | 10.89 | -0.71% | 68,342 |
| Aug 19, 2025 | 11.78 | 11.86 | 10.09 | 10.97 | 10.97 | -6.89% | 45,764 |
| Aug 18, 2025 | 12.31 | 12.84 | 11.00 | 11.78 | 11.78 | -6.88% | 64,538 |
| Aug 15, 2025 | 11.80 | 12.99 | 11.69 | 12.65 | 12.65 | 7.20% | 52,162 |
| Aug 14, 2025 | 11.11 | 12.69 | 10.56 | 11.80 | 11.80 | 6.98% | 61,283 |
| Aug 13, 2025 | 14.65 | 14.81 | 10.80 | 11.03 | 11.03 | -26.12% | 157,358 |
| Aug 12, 2025 | 13.40 | 15.58 | 13.40 | 14.93 | 14.93 | 10.59% | 112,506 |
| Aug 11, 2025 | 13.75 | 13.98 | 13.00 | 13.50 | 13.50 | -1.03% | 79,888 |
| Aug 8, 2025 | 13.60 | 13.85 | 13.52 | 13.64 | 13.64 | -3.12% | 42,618 |
| Aug 7, 2025 | 14.15 | 14.19 | 13.86 | 14.08 | 14.08 | 0.36% | 122,633 |
| Aug 6, 2025 | 14.25 | 14.39 | 13.88 | 14.03 | 14.03 | -0.43% | 121,056 |
| Aug 5, 2025 | 14.49 | 14.49 | 13.68 | 14.09 | 14.09 | -1.05% | 150,690 |
| Aug 4, 2025 | 14.32 | 14.60 | 13.90 | 14.24 | 14.24 | -0.42% | 74,459 |
| Aug 1, 2025 | 13.85 | 14.46 | 13.74 | 14.30 | 14.30 | 1.96% | 93,745 |
| Jul 31, 2025 | 14.76 | 15.20 | 13.75 | 14.03 | 14.03 | 1.63% | 141,753 |
| Jul 30, 2025 | 14.05 | 14.10 | 13.50 | 13.80 | 13.80 | -0.72% | 82,343 |
| Jul 29, 2025 | 14.84 | 14.84 | 13.88 | 13.90 | 13.90 | -3.47% | 83,268 |