Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
5.25
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.30 | 5.66 | 5.07 | 5.25 | 5.25 | -0.61% | 88,993 |
| Feb 20, 2025 | 5.45 | 5.47 | 5.00 | 5.28 | 5.28 | -5.93% | 18,799 |
| Feb 19, 2025 | 5.12 | 6.14 | 5.12 | 5.62 | 5.62 | 9.03% | 33,955 |
| Feb 18, 2025 | 5.25 | 5.41 | 5.13 | 5.15 | 5.15 | -1.90% | 18,022 |
| Feb 14, 2025 | 5.01 | 5.35 | 5.01 | 5.25 | 5.25 | 2.74% | 18,030 |
| Feb 13, 2025 | 5.36 | 5.45 | 5.11 | 5.11 | 5.11 | -4.49% | 9,201 |
| Feb 12, 2025 | 5.40 | 5.40 | 5.10 | 5.35 | 5.35 | -0.56% | 34,953 |
| Feb 11, 2025 | 5.32 | 5.73 | 5.25 | 5.38 | 5.38 | 3.86% | 155,671 |
| Feb 10, 2025 | 5.46 | 5.71 | 5.18 | 5.18 | 5.18 | -8.32% | 25,323 |
| Feb 7, 2025 | 5.29 | 5.66 | 5.29 | 5.65 | 5.65 | 5.41% | 44,221 |
| Feb 6, 2025 | 5.50 | 5.70 | 5.20 | 5.36 | 5.36 | 0.75% | 158,862 |
| Feb 5, 2025 | 5.10 | 5.90 | 5.10 | 5.32 | 5.32 | 2.31% | 57,274 |
| Feb 4, 2025 | 5.19 | 5.45 | 5.05 | 5.20 | 5.20 | -1.89% | 57,653 |
| Feb 3, 2025 | 5.10 | 5.38 | 4.98 | 5.30 | 5.30 | 2.51% | 48,139 |
| Jan 31, 2025 | 5.09 | 5.45 | 5.05 | 5.17 | 5.17 | -0.19% | 79,179 |
| Jan 30, 2025 | 5.10 | 5.60 | 4.67 | 5.18 | 5.18 | 9.98% | 196,576 |
| Jan 29, 2025 | 4.45 | 5.66 | 4.40 | 4.71 | 4.71 | 0.21% | 190,123 |
| Jan 28, 2025 | 5.02 | 5.20 | 4.26 | 4.70 | 4.70 | -5.24% | 161,935 |
| Jan 27, 2025 | 6.19 | 6.40 | 4.40 | 4.96 | 4.96 | -21.27% | 120,703 |
| Jan 24, 2025 | 6.30 | 6.40 | 6.06 | 6.30 | 6.30 | 0.08% | 70,515 |
| Jan 23, 2025 | 6.28 | 6.43 | 5.96 | 6.30 | 6.30 | 0.72% | 84,495 |
| Jan 22, 2025 | 6.09 | 6.38 | 5.90 | 6.25 | 6.25 | 1.79% | 326,034 |
| Jan 21, 2025 | 6.00 | 6.50 | 6.00 | 6.14 | 6.14 | 4.07% | 131,793 |
| Jan 17, 2025 | 6.09 | 6.09 | 5.56 | 5.90 | 5.90 | 2.97% | 82,878 |
| Jan 16, 2025 | 5.50 | 5.77 | 5.47 | 5.73 | 5.73 | 3.65% | 54,407 |
| Jan 15, 2025 | 5.30 | 5.55 | 5.25 | 5.53 | 5.53 | 5.30% | 33,663 |
| Jan 14, 2025 | 5.08 | 5.41 | 5.03 | 5.25 | 5.25 | 2.54% | 24,301 |
| Jan 13, 2025 | 5.46 | 5.46 | 4.75 | 5.12 | 5.12 | -5.54% | 20,817 |
| Jan 10, 2025 | 5.71 | 5.71 | 5.36 | 5.42 | 5.42 | -5.24% | 6,559 |
| Jan 8, 2025 | 5.80 | 5.80 | 5.50 | 5.72 | 5.72 | 1.24% | 9,383 |
| Jan 7, 2025 | 6.01 | 6.14 | 5.48 | 5.65 | 5.65 | -5.36% | 119,008 |
| Jan 6, 2025 | 5.95 | 6.30 | 5.86 | 5.97 | 5.97 | -0.83% | 6,992 |
| Jan 3, 2025 | 6.10 | 6.14 | 5.97 | 6.02 | 6.02 | -2.11% | 5,465 |
| Jan 2, 2025 | 6.17 | 6.27 | 6.07 | 6.15 | 6.15 | -0.81% | 4,015 |
| Dec 31, 2024 | 6.09 | 6.25 | 6.04 | 6.20 | 6.20 | -0.80% | 2,404 |
| Dec 30, 2024 | 6.40 | 6.56 | 6.22 | 6.25 | 6.25 | -8.76% | 4,666 |
| Dec 27, 2024 | 5.80 | 6.85 | 5.61 | 6.85 | 6.85 | 11.93% | 129,546 |
| 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 |