Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
11.44
-0.60 (-4.98%)
At close: Jun 25, 2025, 4:00 PM
11.39
-0.05 (-0.44%)
After-hours: Jun 25, 2025, 4:04 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 11.80 | 12.45 | 11.00 | 11.38 | 11.38 | -5.48% | 153,543 |
| Jun 24, 2025 | 12.70 | 12.90 | 11.98 | 12.04 | 12.04 | -3.87% | 38,906 |
| Jun 23, 2025 | 12.05 | 13.39 | 11.86 | 12.53 | 12.53 | 3.09% | 198,896 |
| Jun 20, 2025 | 12.11 | 12.43 | 11.63 | 12.15 | 12.15 | 0.50% | 38,863 |
| Jun 18, 2025 | 12.08 | 12.35 | 10.80 | 12.09 | 12.09 | -0.74% | 45,725 |
| Jun 17, 2025 | 12.22 | 12.31 | 11.85 | 12.18 | 12.18 | -0.33% | 68,863 |
| Jun 16, 2025 | 12.00 | 13.20 | 11.88 | 12.22 | 12.22 | 1.16% | 65,692 |
| Jun 13, 2025 | 12.01 | 12.33 | 11.67 | 12.08 | 12.08 | 0.75% | 38,767 |
| Jun 12, 2025 | 12.05 | 12.30 | 11.70 | 11.99 | 11.99 | -0.08% | 16,379 |
| Jun 11, 2025 | 11.95 | 12.26 | 11.80 | 12.00 | 12.00 | -0.66% | 38,211 |
| Jun 10, 2025 | 11.89 | 12.29 | 11.85 | 12.08 | 12.08 | 0.47% | 28,505 |
| Jun 9, 2025 | 12.30 | 12.42 | 12.00 | 12.02 | 12.02 | -2.16% | 22,292 |
| Jun 6, 2025 | 11.81 | 12.30 | 11.81 | 12.29 | 12.29 | 3.41% | 41,765 |
| Jun 5, 2025 | 12.01 | 12.10 | 11.40 | 11.89 | 11.89 | -3.80% | 32,195 |
| Jun 4, 2025 | 12.30 | 12.60 | 11.85 | 12.36 | 12.36 | 1.42% | 44,837 |
| Jun 3, 2025 | 12.10 | 12.50 | 11.70 | 12.18 | 12.18 | -0.73% | 31,879 |
| Jun 2, 2025 | 11.70 | 13.50 | 11.45 | 12.27 | 12.27 | 3.13% | 34,914 |
| May 30, 2025 | 12.25 | 12.25 | 11.75 | 11.90 | 11.90 | -2.94% | 16,842 |
| May 29, 2025 | 12.23 | 12.50 | 11.57 | 12.26 | 12.26 | -0.33% | 47,024 |
| May 28, 2025 | 12.73 | 12.73 | 11.70 | 12.30 | 12.30 | -0.81% | 38,254 |
| May 27, 2025 | 13.17 | 13.35 | 12.10 | 12.40 | 12.40 | -2.21% | 30,976 |
| May 23, 2025 | 12.88 | 13.30 | 11.51 | 12.68 | 12.68 | 2.51% | 43,630 |
| May 22, 2025 | 13.46 | 13.46 | 11.92 | 12.37 | 12.37 | -6.29% | 31,607 |
| May 21, 2025 | 13.16 | 15.33 | 12.40 | 13.20 | 13.20 | -2.58% | 43,031 |
| May 20, 2025 | 14.12 | 15.00 | 13.50 | 13.55 | 13.55 | -5.38% | 62,003 |
| May 19, 2025 | 15.68 | 15.68 | 13.75 | 14.32 | 14.32 | -8.67% | 77,513 |
| May 16, 2025 | 15.54 | 15.87 | 14.51 | 15.68 | 15.68 | 4.53% | 64,528 |
| May 15, 2025 | 14.16 | 15.10 | 13.28 | 15.00 | 15.00 | 3.61% | 52,570 |
| May 14, 2025 | 15.62 | 16.20 | 14.41 | 14.48 | 14.48 | -6.77% | 130,363 |
| May 13, 2025 | 14.70 | 16.60 | 14.50 | 15.53 | 15.53 | 5.65% | 169,942 |
| May 12, 2025 | 13.19 | 14.87 | 12.44 | 14.70 | 14.70 | 21.49% | 86,700 |
| May 9, 2025 | 12.80 | 13.63 | 12.02 | 12.10 | 12.10 | -6.56% | 55,574 |
| May 8, 2025 | 13.00 | 14.10 | 12.18 | 12.95 | 12.95 | -2.63% | 137,451 |
| May 7, 2025 | 11.03 | 14.99 | 11.03 | 13.30 | 13.30 | 8.57% | 202,526 |
| May 6, 2025 | 9.00 | 14.25 | 8.99 | 12.25 | 12.25 | 35.36% | 242,097 |
| May 5, 2025 | 7.80 | 9.05 | 7.61 | 9.05 | 9.05 | 14.31% | 119,581 |
| May 2, 2025 | 7.91 | 7.95 | 7.45 | 7.92 | 7.92 | 4.45% | 22,412 |
| May 1, 2025 | 7.80 | 8.10 | 7.45 | 7.58 | 7.58 | -1.56% | 89,779 |
| Apr 30, 2025 | 7.10 | 8.24 | 7.04 | 7.70 | 7.70 | 4.76% | 81,261 |
| Apr 29, 2025 | 7.49 | 7.70 | 7.10 | 7.35 | 7.35 | 0.41% | 50,734 |
| Apr 28, 2025 | 7.40 | 7.75 | 7.30 | 7.32 | 7.32 | 1.10% | 28,670 |
| Apr 25, 2025 | 7.31 | 7.69 | 6.90 | 7.24 | 7.24 | -3.34% | 24,998 |
| Apr 24, 2025 | 7.60 | 8.50 | 7.08 | 7.49 | 7.49 | -0.93% | 196,173 |
| Apr 23, 2025 | 7.10 | 7.59 | 6.75 | 7.56 | 7.56 | 9.57% | 131,741 |
| Apr 22, 2025 | 7.12 | 7.24 | 6.50 | 6.90 | 6.90 | 13.11% | 131,614 |
| Apr 21, 2025 | 4.29 | 6.26 | 4.29 | 6.10 | 6.10 | 44.55% | 317,661 |
| Apr 17, 2025 | 3.64 | 4.25 | 3.20 | 4.22 | 4.22 | 17.22% | 196,229 |
| Apr 16, 2025 | 3.83 | 4.19 | 3.60 | 3.60 | 3.60 | -9.09% | 59,207 |
| Apr 15, 2025 | 4.03 | 4.50 | 3.85 | 3.96 | 3.96 | -3.41% | 137,425 |
| Apr 14, 2025 | 4.37 | 4.99 | 4.00 | 4.10 | 4.10 | -14.94% | 137,240 |