Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
12.10
-0.10 (-0.82%)
At close: Aug 29, 2025, 4:00 PM
12.01
-0.09 (-0.74%)
After-hours: Aug 29, 2025, 4:10 PM EDT

MTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202511.8012.3911.8012.1012.10-0.82%34,057
Aug 28, 202512.4012.7512.0012.2012.20-1.60%52,254
Aug 27, 202512.6012.8511.7512.4012.40-2.75%39,120
Aug 26, 202512.6613.2912.5812.7512.753.24%48,908
Aug 25, 202511.3513.1110.5512.3512.358.00%63,253
Aug 22, 202510.9911.8510.7511.4411.443.95%82,946
Aug 21, 202510.7311.0910.5011.0011.001.01%90,036
Aug 20, 202510.5511.3210.1510.8910.89-0.71%68,342
Aug 19, 202511.7811.8610.0910.9710.97-6.89%45,764
Aug 18, 202512.3112.8411.0011.7811.78-6.88%64,538
Aug 15, 202511.8012.9911.6912.6512.657.20%52,162
Aug 14, 202511.1112.6910.5611.8011.806.98%61,283
Aug 13, 202514.6514.8110.8011.0311.03-26.12%157,358
Aug 12, 202513.4015.5813.4014.9314.9310.59%112,506
Aug 11, 202513.7513.9813.0013.5013.50-1.03%79,888
Aug 8, 202513.6013.8513.5213.6413.64-3.12%42,618
Aug 7, 202514.1514.1913.8614.0814.080.36%122,633
Aug 6, 202514.2514.3913.8814.0314.03-0.43%121,056
Aug 5, 202514.4914.4913.6814.0914.09-1.05%150,690
Aug 4, 202514.3214.6013.9014.2414.24-0.42%74,459
Aug 1, 202513.8514.4613.7414.3014.301.96%93,745
Jul 31, 202514.7615.2013.7514.0314.031.63%141,753
Jul 30, 202514.0514.1013.5013.8013.80-0.72%82,343
Jul 29, 202514.8414.8413.8813.9013.90-3.47%83,268
Jul 28, 202515.1015.1314.0214.4014.40-7.93%126,326
Jul 25, 202517.1717.1714.7115.6415.64-9.28%167,685
Jul 24, 202517.1817.9016.8417.2417.240.29%90,458
Jul 23, 202518.7718.7714.6117.1917.19-3.05%133,398
Jul 22, 202523.9926.0317.2817.7317.73-16.76%447,409
Jul 21, 202522.4522.4919.1221.3021.301.43%113,685
Jul 18, 202519.8721.0019.4521.0021.005.11%85,320
Jul 17, 202519.1820.2619.0019.9819.981.16%64,436
Jul 16, 202520.3721.0018.8919.7519.75-5.05%117,290
Jul 15, 202518.0021.0017.9920.8020.8022.35%101,806
Jul 14, 202516.8217.7714.3017.0017.002.10%95,193
Jul 11, 202517.6022.5015.8016.6516.65-2.69%221,457
Jul 10, 202511.2522.3511.1317.1117.1156.83%616,541
Jul 9, 202510.6311.0510.2310.9110.912.15%47,334
Jul 8, 202510.0610.689.9010.6810.6810.90%62,716
Jul 7, 20259.9510.049.519.639.63-1.73%59,153
Jul 3, 202510.3210.559.219.809.80-4.39%23,625
Jul 2, 20259.8010.499.5010.2510.259.04%17,408
Jul 1, 202510.9411.009.109.409.40-10.22%20,293
Jun 30, 202510.4511.1310.4510.4710.470.96%39,841
Jun 27, 202512.3012.5410.3710.3710.37-18.86%29,676
Jun 26, 202511.5712.808.2712.7812.7812.30%200,062
Jun 25, 202511.8012.4511.0011.3811.38-5.48%153,543
Jun 24, 202512.7012.9011.9812.0412.04-3.87%38,906
Jun 23, 202512.0513.3911.8612.5312.533.09%198,896
Jun 20, 202512.1112.4311.6312.1512.150.50%38,863