Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
3.570
-0.230 (-6.05%)
Oct 29, 2025, 9:30 AM EDT - Market open

MTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.524.853.153.803.80-13.04%141,391
Oct 27, 20254.955.114.214.374.37-14.28%43,701
Oct 24, 20255.745.755.005.105.10-7.14%96,176
Oct 23, 20255.595.804.895.495.490.73%154,360
Oct 22, 20255.115.484.855.455.452.83%62,135
Oct 21, 20255.185.564.815.305.304.74%52,313
Oct 20, 20254.605.104.605.065.065.86%73,763
Oct 17, 20254.194.944.124.784.785.05%49,221
Oct 16, 20253.755.863.704.554.5521.33%581,451
Oct 15, 20254.004.003.613.753.75-2.60%28,572
Oct 14, 20253.974.203.223.853.85-0.26%82,011
Oct 13, 20254.034.193.863.863.86-10.02%21,247
Oct 10, 20254.244.313.954.294.29-1.94%30,831
Oct 9, 20254.794.794.094.384.38-2.34%68,337
Oct 8, 20255.385.384.364.484.48-18.10%61,965
Oct 7, 20255.275.884.705.475.470.74%30,639
Oct 6, 20255.095.825.025.435.438.38%19,100
Oct 3, 20254.935.414.935.015.01-2.72%18,626
Oct 2, 20255.135.814.625.155.15-6.70%19,233
Oct 1, 20256.346.505.495.525.52-12.93%62,946
Sep 30, 20256.006.523.776.346.342.26%334,908
Sep 29, 20259.8010.185.616.206.20-38.00%305,697
Sep 26, 202510.1510.259.6110.0010.003.09%23,705
Sep 25, 20259.6711.159.329.709.70-9.09%57,659
Sep 24, 20259.3110.999.3110.6710.6723.35%30,845
Sep 23, 202510.9911.018.418.658.65-19.53%33,949
Sep 22, 202511.4711.7010.2110.7510.75-6.28%20,939
Sep 19, 202511.8311.8911.0411.4711.47-2.38%273,526
Sep 18, 202511.9512.3511.6011.7511.75-30,046
Sep 17, 202511.8512.0411.4711.7511.75-3.01%81,665
Sep 16, 202512.3912.3911.6012.1212.120.54%87,383
Sep 15, 202512.4912.7511.7912.0512.050.25%38,592
Sep 12, 202511.4512.3210.2712.0212.022.04%48,267
Sep 11, 202511.7111.8311.2411.7811.78-0.59%51,114
Sep 10, 202512.1412.2011.4111.8511.85-0.34%233,752
Sep 9, 202512.1012.1011.6011.8911.89-0.92%35,689
Sep 8, 202512.1012.2510.5612.0012.00-0.58%19,696
Sep 5, 202511.8012.2811.8012.0712.07-0.66%40,692
Sep 4, 202512.1012.1911.7912.1512.151.25%35,138
Sep 3, 202512.3512.3711.8012.0012.000.42%46,480
Sep 2, 202512.4012.8711.8211.9511.95-1.24%29,080
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