Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
12.04
-0.14 (-1.17%)
Jun 4, 2025, 4:00 PM - Market closed

MTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202512.3012.6011.8511.95--1.90%39,816
Jun 3, 202512.1012.5011.7012.1812.18-0.73%31,879
Jun 2, 202511.7013.5011.4512.2712.273.13%34,914
May 30, 202512.2512.2511.7511.9011.90-2.94%16,842
May 29, 202512.2312.5011.5712.2612.26-0.33%47,024
May 28, 202512.7312.7311.7012.3012.30-0.81%38,254
May 27, 202513.1713.3512.1012.4012.40-2.21%30,976
May 23, 202512.8813.3011.5112.6812.682.51%43,630
May 22, 202513.4613.4611.9212.3712.37-6.29%31,607
May 21, 202513.1615.3312.4013.2013.20-2.58%43,031
May 20, 202514.1215.0013.5013.5513.55-5.38%62,003
May 19, 202515.6815.6813.7514.3214.32-8.67%77,513
May 16, 202515.5415.8714.5115.6815.684.53%64,528
May 15, 202514.1615.1013.2815.0015.003.61%52,570
May 14, 202515.6216.2014.4114.4814.48-6.77%130,363
May 13, 202514.7016.6014.5015.5315.535.65%169,942
May 12, 202513.1914.8712.4414.7014.7021.49%86,700
May 9, 202512.8013.6312.0212.1012.10-6.56%55,574
May 8, 202513.0014.1012.1812.9512.95-2.63%137,451
May 7, 202511.0314.9911.0313.3013.308.57%202,526
May 6, 20259.0014.258.9912.2512.2535.36%242,097
May 5, 20257.809.057.619.059.0514.31%119,581
May 2, 20257.917.957.457.927.924.45%22,412
May 1, 20257.808.107.457.587.58-1.56%89,779
Apr 30, 20257.108.247.047.707.704.76%81,261
Apr 29, 20257.497.707.107.357.350.41%50,734
Apr 28, 20257.407.757.307.327.321.10%28,670
Apr 25, 20257.317.696.907.247.24-3.34%24,998
Apr 24, 20257.608.507.087.497.49-0.93%196,173
Apr 23, 20257.107.596.757.567.569.57%131,741
Apr 22, 20257.127.246.506.906.9013.11%131,614
Apr 21, 20254.296.264.296.106.1044.55%317,661
Apr 17, 20253.644.253.204.224.2217.22%196,229
Apr 16, 20253.834.193.603.603.60-9.09%59,207
Apr 15, 20254.034.503.853.963.96-3.41%137,425
Apr 14, 20254.374.994.004.104.10-14.94%137,240
Apr 11, 20254.254.983.974.824.827.11%125,278
Apr 10, 20254.294.523.944.504.508.17%111,766
Apr 9, 20254.304.694.154.164.161.46%129,941
Apr 8, 20254.514.704.104.104.10-9.35%227,645
Apr 7, 20254.355.403.944.524.5212.51%216,990
Apr 4, 20253.504.103.414.024.026.91%212,883
Apr 3, 20254.114.113.503.763.76-11.94%215,334
Apr 2, 20255.105.574.054.274.27-14.99%364,930
Apr 1, 20255.005.404.805.025.02-0.53%28,592
Mar 31, 20255.786.004.815.055.05-11.25%98,528
Mar 28, 20255.705.855.535.695.693.27%28,101
Mar 27, 20255.715.905.295.515.510.36%115,528
Mar 26, 20255.706.095.475.495.49-5.99%91,997
Mar 25, 20255.886.235.505.845.841.74%161,417