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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.52 | 4.85 | 3.15 | 3.80 | 3.80 | -13.04% | 141,391 |
| Oct 27, 2025 | 4.95 | 5.11 | 4.21 | 4.37 | 4.37 | -14.28% | 43,701 |
| Oct 24, 2025 | 5.74 | 5.75 | 5.00 | 5.10 | 5.10 | -7.14% | 96,176 |
| Oct 23, 2025 | 5.59 | 5.80 | 4.89 | 5.49 | 5.49 | 0.73% | 154,360 |
| Oct 22, 2025 | 5.11 | 5.48 | 4.85 | 5.45 | 5.45 | 2.83% | 62,135 |
| Oct 21, 2025 | 5.18 | 5.56 | 4.81 | 5.30 | 5.30 | 4.74% | 52,313 |
| Oct 20, 2025 | 4.60 | 5.10 | 4.60 | 5.06 | 5.06 | 5.86% | 73,763 |
| Oct 17, 2025 | 4.19 | 4.94 | 4.12 | 4.78 | 4.78 | 5.05% | 49,221 |
| Oct 16, 2025 | 3.75 | 5.86 | 3.70 | 4.55 | 4.55 | 21.33% | 581,451 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.61 | 3.75 | 3.75 | -2.60% | 28,572 |
| Oct 14, 2025 | 3.97 | 4.20 | 3.22 | 3.85 | 3.85 | -0.26% | 82,011 |
| Oct 13, 2025 | 4.03 | 4.19 | 3.86 | 3.86 | 3.86 | -10.02% | 21,247 |
| Oct 10, 2025 | 4.24 | 4.31 | 3.95 | 4.29 | 4.29 | -1.94% | 30,831 |
| Oct 9, 2025 | 4.79 | 4.79 | 4.09 | 4.38 | 4.38 | -2.34% | 68,337 |
| Oct 8, 2025 | 5.38 | 5.38 | 4.36 | 4.48 | 4.48 | -18.10% | 61,965 |
| Oct 7, 2025 | 5.27 | 5.88 | 4.70 | 5.47 | 5.47 | 0.74% | 30,639 |
| Oct 6, 2025 | 5.09 | 5.82 | 5.02 | 5.43 | 5.43 | 8.38% | 19,100 |
| Oct 3, 2025 | 4.93 | 5.41 | 4.93 | 5.01 | 5.01 | -2.72% | 18,626 |
| Oct 2, 2025 | 5.13 | 5.81 | 4.62 | 5.15 | 5.15 | -6.70% | 19,233 |
| Oct 1, 2025 | 6.34 | 6.50 | 5.49 | 5.52 | 5.52 | -12.93% | 62,946 |
| Sep 30, 2025 | 6.00 | 6.52 | 3.77 | 6.34 | 6.34 | 2.26% | 334,908 |
| Sep 29, 2025 | 9.80 | 10.18 | 5.61 | 6.20 | 6.20 | -38.00% | 305,697 |
| Sep 26, 2025 | 10.15 | 10.25 | 9.61 | 10.00 | 10.00 | 3.09% | 23,705 |
| Sep 25, 2025 | 9.67 | 11.15 | 9.32 | 9.70 | 9.70 | -9.09% | 57,659 |
| Sep 24, 2025 | 9.31 | 10.99 | 9.31 | 10.67 | 10.67 | 23.35% | 30,845 |
| Sep 23, 2025 | 10.99 | 11.01 | 8.41 | 8.65 | 8.65 | -19.53% | 33,949 |
| Sep 22, 2025 | 11.47 | 11.70 | 10.21 | 10.75 | 10.75 | -6.28% | 20,939 |
| Sep 19, 2025 | 11.83 | 11.89 | 11.04 | 11.47 | 11.47 | -2.38% | 273,526 |
| Sep 18, 2025 | 11.95 | 12.35 | 11.60 | 11.75 | 11.75 | - | 30,046 |
| Sep 17, 2025 | 11.85 | 12.04 | 11.47 | 11.75 | 11.75 | -3.01% | 81,665 |
| Sep 16, 2025 | 12.39 | 12.39 | 11.60 | 12.12 | 12.12 | 0.54% | 87,383 |
| Sep 15, 2025 | 12.49 | 12.75 | 11.79 | 12.05 | 12.05 | 0.25% | 38,592 |
| Sep 12, 2025 | 11.45 | 12.32 | 10.27 | 12.02 | 12.02 | 2.04% | 48,267 |
| Sep 11, 2025 | 11.71 | 11.83 | 11.24 | 11.78 | 11.78 | -0.59% | 51,114 |
| Sep 10, 2025 | 12.14 | 12.20 | 11.41 | 11.85 | 11.85 | -0.34% | 233,752 |
| Sep 9, 2025 | 12.10 | 12.10 | 11.60 | 11.89 | 11.89 | -0.92% | 35,689 |
| Sep 8, 2025 | 12.10 | 12.25 | 10.56 | 12.00 | 12.00 | -0.58% | 19,696 |
| Sep 5, 2025 | 11.80 | 12.28 | 11.80 | 12.07 | 12.07 | -0.66% | 40,692 |
| Sep 4, 2025 | 12.10 | 12.19 | 11.79 | 12.15 | 12.15 | 1.25% | 35,138 |
| Sep 3, 2025 | 12.35 | 12.37 | 11.80 | 12.00 | 12.00 | 0.42% | 46,480 |
| Sep 2, 2025 | 12.40 | 12.87 | 11.82 | 11.95 | 11.95 | -1.24% | 29,080 |
| Aug 29, 2025 | 11.80 | 12.39 | 11.80 | 12.10 | 12.10 | -0.82% | 34,057 |
| Aug 28, 2025 | 12.40 | 12.75 | 12.00 | 12.20 | 12.20 | -1.60% | 52,254 |
| Aug 27, 2025 | 12.60 | 12.85 | 11.75 | 12.40 | 12.40 | -2.75% | 39,120 |
| Aug 26, 2025 | 12.66 | 13.29 | 12.58 | 12.75 | 12.75 | 3.24% | 48,908 |
| Aug 25, 2025 | 11.35 | 13.11 | 10.55 | 12.35 | 12.35 | 8.00% | 63,253 |
| Aug 22, 2025 | 10.99 | 11.85 | 10.75 | 11.44 | 11.44 | 3.95% | 82,946 |
| Aug 21, 2025 | 10.73 | 11.09 | 10.50 | 11.00 | 11.00 | 1.01% | 90,036 |
| Aug 20, 2025 | 10.55 | 11.32 | 10.15 | 10.89 | 10.89 | -0.71% | 68,342 |
| Aug 19, 2025 | 11.78 | 11.86 | 10.09 | 10.97 | 10.97 | -6.89% | 45,764 |