Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
7.84
+0.35 (4.70%)
Oct 25, 2024, 4:00 PM EDT - Market closed
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.10 | 7.50 | 6.95 | 7.50 | 7.50 | 5.04% | 65,933 |
| 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 |
| Aug 6, 2024 | 3.63 | 3.98 | 3.63 | 3.92 | 3.92 | 5.38% | 30,403 |
| Aug 5, 2024 | 3.32 | 3.85 | 3.32 | 3.72 | 3.72 | -0.27% | 56,902 |
| Aug 2, 2024 | 3.79 | 4.34 | 3.52 | 3.73 | 3.73 | -1.32% | 115,778 |
| Aug 1, 2024 | 3.52 | 3.78 | 3.25 | 3.78 | 3.78 | 1.61% | 47,902 |
| Jul 31, 2024 | 3.68 | 3.78 | 3.63 | 3.72 | 3.72 | 2.23% | 54,872 |
| Jul 30, 2024 | 3.60 | 3.73 | 3.45 | 3.64 | 3.64 | 3.68% | 49,406 |
| Jul 29, 2024 | 3.78 | 3.89 | 3.36 | 3.51 | 3.51 | -6.90% | 179,038 |
| Jul 26, 2024 | 3.49 | 3.78 | 3.33 | 3.77 | 3.77 | 8.33% | 163,978 |
| Jul 25, 2024 | 3.42 | 3.59 | 3.03 | 3.48 | 3.48 | 8.07% | 207,474 |
| Jul 24, 2024 | 2.78 | 3.61 | 2.78 | 3.22 | 3.22 | 18.69% | 345,265 |
| Jul 23, 2024 | 2.78 | 3.41 | 2.60 | 2.71 | 2.71 | 2.38% | 361,461 |
| Jul 22, 2024 | 2.64 | 2.78 | 2.59 | 2.65 | 2.65 | - | 33,031 |
| Jul 19, 2024 | 2.60 | 2.65 | 2.35 | 2.65 | 2.65 | 7.72% | 50,887 |
| Jul 18, 2024 | 2.37 | 2.70 | 2.21 | 2.46 | 2.46 | 2.93% | 49,453 |
| Jul 17, 2024 | 2.26 | 2.53 | 2.22 | 2.39 | 2.39 | - | 48,585 |
| Jul 16, 2024 | 2.71 | 2.71 | 2.28 | 2.39 | 2.39 | 5.75% | 76,835 |
| Jul 15, 2024 | 2.44 | 2.77 | 2.26 | 2.26 | 2.26 | -12.40% | 76,368 |
| Jul 12, 2024 | 2.60 | 3.16 | 2.47 | 2.58 | 2.58 | 5.31% | 165,378 |
| Jul 11, 2024 | 2.50 | 2.78 | 2.31 | 2.45 | 2.45 | 3.38% | 170,724 |
| Jul 10, 2024 | 2.16 | 2.37 | 2.16 | 2.37 | 2.37 | 1.28% | 26,018 |
| Jul 9, 2024 | 1.93 | 2.34 | 1.93 | 2.34 | 2.34 | 14.71% | 71,329 |
| Jul 8, 2024 | 2.23 | 2.24 | 1.81 | 2.04 | 2.04 | -8.11% | 101,065 |
| Jul 5, 2024 | 2.45 | 2.68 | 2.14 | 2.22 | 2.22 | -7.50% | 17,390 |
| Jul 3, 2024 | 2.74 | 2.75 | 2.40 | 2.40 | 2.40 | -2.04% | 44,346 |
| Jul 2, 2024 | 2.60 | 2.80 | 2.38 | 2.45 | 2.45 | -5.04% | 46,911 |
| Jul 1, 2024 | 2.73 | 2.73 | 2.50 | 2.58 | 2.58 | -9.47% | 18,492 |
| Jun 28, 2024 | 3.20 | 3.20 | 2.65 | 2.85 | 2.85 | -15.23% | 171,563 |
| Jun 27, 2024 | 4.01 | 4.41 | 3.02 | 3.36 | 3.36 | -14.02% | 189,817 |
| Jun 26, 2024 | 3.90 | 4.07 | 3.80 | 3.91 | 3.91 | 1.30% | 133,029 |
| Jun 25, 2024 | 4.14 | 4.50 | 3.75 | 3.86 | 3.86 | -5.39% | 135,936 |
| Jun 24, 2024 | 4.32 | 4.65 | 3.69 | 4.08 | 4.08 | -7.48% | 228,305 |
| Jun 21, 2024 | 4.56 | 4.65 | 4.31 | 4.41 | 4.41 | -2.22% | 127,446 |
| Jun 20, 2024 | 4.45 | 4.83 | 4.34 | 4.51 | 4.51 | 2.50% | 142,662 |
| Jun 18, 2024 | 4.49 | 4.85 | 4.01 | 4.40 | 4.40 | -2.22% | 82,047 |
| Jun 17, 2024 | 4.58 | 4.74 | 4.44 | 4.50 | 4.50 | -5.26% | 106,435 |
| Jun 14, 2024 | 4.41 | 4.95 | 4.41 | 4.75 | 4.75 | 4.40% | 75,499 |
| Jun 13, 2024 | 4.50 | 4.89 | 4.41 | 4.55 | 4.55 | -5.01% | 112,430 |
| Jun 12, 2024 | 5.49 | 5.49 | 4.51 | 4.79 | 4.79 | -10.47% | 150,987 |
| Jun 11, 2024 | 6.09 | 6.26 | 5.10 | 5.35 | 5.35 | -10.08% | 194,417 |
| Jun 10, 2024 | 6.20 | 6.29 | 5.72 | 5.95 | 5.95 | -2.84% | 96,366 |
| Jun 7, 2024 | 5.85 | 6.24 | 5.60 | 6.12 | 6.12 | 5.59% | 108,857 |
| Jun 6, 2024 | 5.50 | 6.01 | 5.40 | 5.80 | 5.80 | 5.17% | 60,960 |
| Jun 5, 2024 | 5.62 | 5.80 | 5.30 | 5.52 | 5.52 | -0.81% | 55,349 |
| Jun 4, 2024 | 5.31 | 5.79 | 5.21 | 5.56 | 5.56 | -1.59% | 123,986 |