Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.390
0.00 (0.00%)
At close: Mar 19, 2026, 4:00 PM EDT
1.330
-0.060 (-4.32%)
After-hours: Mar 19, 2026, 7:47 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.38 | 1.39 | 1.28 | 1.39 | 1.39 | - | 40,700 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -6.71% | 45,022 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -3.43% | 34,998 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.46 | 1.54 | 1.54 | -1.72% | 41,861 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | -3.09% | 49,717 |
| Mar 12, 2026 | 1.50 | 1.76 | 1.48 | 1.62 | 1.62 | 4.52% | 117,568 |
| Mar 11, 2026 | 1.57 | 1.63 | 1.52 | 1.55 | 1.55 | -4.91% | 129,181 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.50 | 1.63 | 1.63 | -1.81% | 1,535,860 |
| Mar 9, 2026 | 1.67 | 1.85 | 1.53 | 1.66 | 1.66 | 1.84% | 1,778,939 |
| Mar 6, 2026 | 1.64 | 1.70 | 1.58 | 1.63 | 1.63 | 1.24% | 32,418 |
| Mar 5, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | 1.90% | 17,154 |
| Mar 4, 2026 | 1.49 | 1.62 | 1.48 | 1.58 | 1.58 | 3.27% | 39,470 |
| Mar 3, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 0.66% | 42,856 |
| Mar 2, 2026 | 1.52 | 1.60 | 1.38 | 1.52 | 1.52 | -1.30% | 105,922 |
| Feb 27, 2026 | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -2.53% | 25,544 |
| Feb 26, 2026 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -1.25% | 40,371 |
| Feb 25, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 44,853 |
| Feb 24, 2026 | 1.59 | 1.66 | 1.49 | 1.61 | 1.61 | - | 55,037 |
| Feb 23, 2026 | 1.58 | 1.61 | 1.47 | 1.61 | 1.61 | 0.63% | 69,992 |
| Feb 20, 2026 | 1.71 | 1.77 | 1.60 | 1.60 | 1.60 | -5.88% | 52,775 |
| Feb 19, 2026 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 2.41% | 75,666 |
| Feb 18, 2026 | 1.70 | 1.84 | 1.65 | 1.66 | 1.66 | -2.92% | 64,237 |
| Feb 17, 2026 | 1.74 | 1.76 | 1.66 | 1.71 | 1.71 | -1.72% | 47,967 |
| Feb 13, 2026 | 1.74 | 1.80 | 1.68 | 1.74 | 1.74 | 3.57% | 68,378 |
| Feb 12, 2026 | 1.78 | 1.80 | 1.61 | 1.68 | 1.68 | -6.67% | 68,044 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.70 | 1.80 | 1.80 | -3.74% | 108,755 |
| Feb 10, 2026 | 1.77 | 1.94 | 1.72 | 1.87 | 1.87 | 5.06% | 108,165 |
| Feb 9, 2026 | 1.68 | 1.89 | 1.61 | 1.78 | 1.78 | 5.95% | 125,291 |
| Feb 6, 2026 | 1.64 | 1.79 | 1.57 | 1.68 | 1.68 | -1.75% | 186,271 |
| Feb 5, 2026 | 1.89 | 2.00 | 1.61 | 1.71 | 1.71 | -12.31% | 325,440 |
| Feb 4, 2026 | 1.89 | 2.65 | 1.80 | 1.95 | 1.95 | 7.44% | 2,223,418 |
| Feb 3, 2026 | 2.03 | 2.04 | 1.73 | 1.82 | 1.82 | -13.16% | 283,811 |
| Feb 2, 2026 | 2.09 | 2.29 | 1.98 | 2.09 | 2.09 | 2.45% | 585,269 |
| Jan 30, 2026 | 2.34 | 2.36 | 2.00 | 2.04 | 2.04 | -13.19% | 395,299 |
| Jan 29, 2026 | 2.55 | 2.55 | 2.20 | 2.35 | 2.35 | -11.99% | 407,057 |
| Jan 28, 2026 | 2.83 | 2.83 | 2.56 | 2.67 | 2.67 | -10.40% | 469,201 |
| Jan 27, 2026 | 2.65 | 4.07 | 2.42 | 2.98 | 2.98 | 13.74% | 2,903,448 |
| Jan 26, 2026 | 2.24 | 2.96 | 2.01 | 2.62 | 2.62 | -22.49% | 1,258,309 |
| Jan 23, 2026 | 3.86 | 3.88 | 3.28 | 3.38 | 3.38 | -22.12% | 469,705 |
| Jan 22, 2026 | 4.40 | 4.96 | 3.80 | 4.34 | 4.34 | -26.44% | 938,999 |
| Jan 21, 2026 | 6.30 | 6.30 | 5.60 | 5.90 | 5.90 | -5.75% | 311,531 |
| Jan 20, 2026 | 6.14 | 6.52 | 5.84 | 6.26 | 6.26 | -0.32% | 405,994 |
| Jan 16, 2026 | 6.46 | 6.46 | 5.78 | 6.28 | 6.28 | -4.85% | 639,632 |
| Jan 15, 2026 | 7.34 | 8.32 | 6.20 | 6.60 | 6.60 | -6.52% | 2,383,105 |
| Jan 14, 2026 | 6.86 | 9.22 | 5.10 | 7.06 | 7.06 | 4.75% | 1,371,539 |
| Jan 13, 2026 | 13.64 | 13.64 | 6.38 | 6.74 | 6.74 | -56.01% | 1,578,206 |
| Jan 12, 2026 | 23.48 | 24.72 | 13.88 | 15.32 | 15.32 | -41.93% | 1,436,063 |
| Jan 9, 2026 | 130.42 | 256.00 | 23.26 | 26.38 | 26.38 | -78.11% | 1,593,608 |
| Jan 8, 2026 | 220.00 | 318.00 | 108.00 | 120.52 | 120.52 | -43.15% | 31,445 |
| Jan 7, 2026 | 172.64 | 249.98 | 172.64 | 212.00 | 212.00 | 21.84% | 4,539 |