Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
0.1319
-0.4707 (-78.11%)
At close: Jan 9, 2026, 4:00 PM EST
0.1460
+0.0141 (10.69%)
After-hours: Jan 9, 2026, 7:59 PM EST
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.65 | 1.28 | 0.12 | 0.13 | 0.13 | -78.11% | 312,761,015 |
| Jan 8, 2026 | 1.10 | 1.59 | 0.54 | 0.60 | 0.60 | -43.15% | 6,289,077 |
| Jan 7, 2026 | 0.86 | 1.25 | 0.86 | 1.06 | 1.06 | 21.84% | 907,898 |
| Jan 6, 2026 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | 5.39% | 39,085 |
| Jan 5, 2026 | 0.86 | 0.89 | 0.80 | 0.83 | 0.83 | -1.60% | 54,894 |
| Jan 2, 2026 | 0.87 | 0.89 | 0.80 | 0.84 | 0.84 | 0.46% | 36,777 |
| Dec 31, 2025 | 0.82 | 0.89 | 0.79 | 0.84 | 0.84 | 0.92% | 54,072 |
| Dec 30, 2025 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 4.09% | 27,929 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.77 | 0.80 | 0.80 | -6.48% | 117,902 |
| Dec 26, 2025 | 0.68 | 0.87 | 0.66 | 0.85 | 0.85 | 24.76% | 491,706 |
| Dec 24, 2025 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 0.59% | 55,720 |
| Dec 23, 2025 | 0.68 | 0.74 | 0.63 | 0.68 | 0.68 | -9.17% | 321,125 |
| Dec 22, 2025 | 0.70 | 0.78 | 0.68 | 0.75 | 0.75 | -2.41% | 277,506 |
| Dec 19, 2025 | 0.58 | 0.98 | 0.58 | 0.76 | 0.76 | 26.78% | 10,708,209 |
| Dec 18, 2025 | 0.63 | 0.77 | 0.53 | 0.60 | 0.60 | 11.84% | 4,643,975 |
| Dec 17, 2025 | 0.57 | 0.70 | 0.53 | 0.54 | 0.54 | -8.33% | 242,392 |
| Dec 16, 2025 | 0.62 | 0.63 | 0.52 | 0.59 | 0.59 | -7.49% | 357,960 |
| Dec 15, 2025 | 0.86 | 0.88 | 0.60 | 0.64 | 0.64 | -29.77% | 408,544 |
| Dec 12, 2025 | 0.93 | 1.00 | 0.86 | 0.91 | 0.90 | -5.24% | 214,438 |
| Dec 11, 2025 | 1.08 | 1.10 | 0.80 | 0.96 | 0.96 | -13.96% | 333,402 |
| Dec 10, 2025 | 1.09 | 1.11 | 1.00 | 1.11 | 1.11 | 2.78% | 114,379 |
| Dec 9, 2025 | 1.10 | 1.15 | 0.99 | 1.08 | 1.08 | -0.46% | 223,280 |
| Dec 8, 2025 | 1.19 | 1.26 | 0.98 | 1.09 | 1.09 | -7.26% | 427,095 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.02 | 1.17 | 1.17 | - | 529,879 |
| Dec 4, 2025 | 1.23 | 1.26 | 1.03 | 1.17 | 1.17 | -3.31% | 111,725 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.05 | 1.21 | 1.21 | -10.70% | 207,757 |
| Dec 2, 2025 | 1.46 | 1.54 | 1.10 | 1.36 | 1.36 | -5.24% | 219,324 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -4.03% | 41,769 |
| Nov 28, 2025 | 1.60 | 1.75 | 1.40 | 1.49 | 1.49 | -7.51% | 81,512 |
| Nov 26, 2025 | 1.70 | 1.75 | 1.42 | 1.61 | 1.61 | -1.77% | 87,744 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.50 | 1.64 | 1.64 | -4.09% | 74,433 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.50 | 1.71 | 1.71 | -4.47% | 103,910 |
| Nov 21, 2025 | 1.67 | 1.81 | 1.53 | 1.79 | 1.79 | 10.49% | 64,151 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.50 | 1.62 | 1.62 | -9.50% | 77,696 |
| Nov 19, 2025 | 1.90 | 1.94 | 1.62 | 1.79 | 1.79 | -3.24% | 63,538 |
| Nov 18, 2025 | 1.96 | 2.04 | 1.78 | 1.85 | 1.85 | -5.61% | 69,361 |
| Nov 17, 2025 | 2.00 | 2.09 | 1.80 | 1.96 | 1.96 | -1.46% | 86,905 |
| Nov 14, 2025 | 2.06 | 2.16 | 1.80 | 1.99 | 1.99 | -6.84% | 191,438 |
| Nov 13, 2025 | 2.14 | 2.24 | 1.98 | 2.14 | 2.14 | -0.70% | 87,676 |
| Nov 12, 2025 | 2.11 | 2.26 | 2.00 | 2.15 | 2.15 | -4.53% | 116,862 |
| Nov 11, 2025 | 2.24 | 2.40 | 2.00 | 2.25 | 2.25 | -5.38% | 140,797 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.16 | 2.38 | 2.38 | -1.24% | 131,342 |
| Nov 7, 2025 | 2.25 | 2.49 | 1.90 | 2.41 | 2.41 | 2.99% | 201,359 |
| Nov 6, 2025 | 2.55 | 2.65 | 2.22 | 2.34 | 2.34 | -7.14% | 198,189 |
| Nov 5, 2025 | 2.54 | 2.91 | 2.52 | 2.52 | 2.52 | -0.79% | 163,882 |
| Nov 4, 2025 | 2.70 | 2.86 | 2.31 | 2.54 | 2.54 | -8.63% | 106,696 |
| Nov 3, 2025 | 3.20 | 3.32 | 2.69 | 2.78 | 2.78 | -12.85% | 102,566 |
| Oct 31, 2025 | 3.14 | 3.32 | 2.74 | 3.19 | 3.19 | 1.92% | 174,641 |
| Oct 30, 2025 | 3.36 | 3.38 | 2.40 | 3.13 | 3.13 | -6.57% | 84,078 |
| Oct 29, 2025 | 3.57 | 3.60 | 3.18 | 3.35 | 3.35 | -11.84% | 40,319 |