Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
5.69
+0.18 (3.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.70 | 5.85 | 5.53 | 5.69 | 5.69 | 3.27% | 28,101 |
| Mar 27, 2025 | 5.71 | 5.90 | 5.29 | 5.51 | 5.51 | 0.36% | 115,528 |
| Mar 26, 2025 | 5.70 | 6.09 | 5.47 | 5.49 | 5.49 | -5.99% | 91,997 |
| Mar 25, 2025 | 5.88 | 6.23 | 5.50 | 5.84 | 5.84 | 1.74% | 161,417 |
| Mar 24, 2025 | 5.63 | 6.47 | 5.20 | 5.74 | 5.74 | 1.95% | 354,180 |
| Mar 21, 2025 | 5.26 | 6.32 | 5.20 | 5.63 | 5.63 | 4.94% | 358,595 |
| Mar 20, 2025 | 5.36 | 5.99 | 4.90 | 5.37 | 5.37 | 4.17% | 155,865 |
| Mar 19, 2025 | 6.28 | 6.72 | 5.06 | 5.15 | 5.15 | -20.65% | 558,915 |
| Mar 18, 2025 | 7.85 | 9.10 | 6.20 | 6.49 | 6.49 | -15.82% | 848,455 |
| Mar 17, 2025 | 6.00 | 8.25 | 6.00 | 7.71 | 7.71 | 35.74% | 755,113 |
| Mar 14, 2025 | 4.83 | 7.40 | 4.83 | 5.68 | 5.68 | 13.37% | 878,708 |
| Mar 13, 2025 | 4.70 | 5.39 | 4.24 | 5.01 | 5.01 | 10.11% | 111,528 |
| Mar 12, 2025 | 4.60 | 4.82 | 4.09 | 4.55 | 4.55 | 1.11% | 91,669 |
| Mar 11, 2025 | 4.75 | 4.92 | 4.32 | 4.50 | 4.50 | -6.44% | 105,293 |
| Mar 10, 2025 | 4.95 | 5.02 | 4.60 | 4.81 | 4.81 | -0.82% | 80,188 |
| Mar 7, 2025 | 5.34 | 5.40 | 4.80 | 4.85 | 4.85 | -8.32% | 77,196 |
| Mar 6, 2025 | 4.96 | 5.34 | 4.75 | 5.29 | 5.29 | 2.12% | 12,965 |
| Mar 5, 2025 | 5.04 | 5.18 | 4.72 | 5.18 | 5.18 | 4.23% | 74,664 |
| Mar 4, 2025 | 5.20 | 5.20 | 4.95 | 4.97 | 4.97 | -7.10% | 167,898 |
| Mar 3, 2025 | 5.30 | 5.35 | 4.95 | 5.35 | 5.35 | 1.96% | 87,232 |
| Feb 28, 2025 | 5.15 | 5.69 | 5.00 | 5.25 | 5.25 | -1.56% | 82,577 |
| Feb 27, 2025 | 5.60 | 5.70 | 5.05 | 5.33 | 5.33 | -3.00% | 58,585 |
| Feb 26, 2025 | 5.70 | 5.80 | 5.38 | 5.50 | 5.50 | -1.70% | 48,413 |
| Feb 25, 2025 | 5.57 | 5.85 | 5.57 | 5.59 | 5.59 | 0.18% | 23,126 |
| Feb 24, 2025 | 5.10 | 5.79 | 5.10 | 5.58 | 5.58 | 6.29% | 210,663 |
| Feb 21, 2025 | 5.30 | 5.66 | 5.07 | 5.25 | 5.25 | -0.61% | 88,993 |
| Feb 20, 2025 | 5.45 | 5.47 | 5.00 | 5.28 | 5.28 | -5.93% | 18,799 |
| Feb 19, 2025 | 5.12 | 6.14 | 5.12 | 5.62 | 5.62 | 9.03% | 33,955 |
| Feb 18, 2025 | 5.25 | 5.41 | 5.13 | 5.15 | 5.15 | -1.90% | 18,022 |
| Feb 14, 2025 | 5.01 | 5.35 | 5.01 | 5.25 | 5.25 | 2.74% | 18,030 |
| Feb 13, 2025 | 5.36 | 5.45 | 5.11 | 5.11 | 5.11 | -4.49% | 9,201 |
| Feb 12, 2025 | 5.40 | 5.40 | 5.10 | 5.35 | 5.35 | -0.56% | 34,953 |
| Feb 11, 2025 | 5.32 | 5.73 | 5.25 | 5.38 | 5.38 | 3.86% | 155,671 |
| Feb 10, 2025 | 5.46 | 5.71 | 5.18 | 5.18 | 5.18 | -8.32% | 25,323 |
| Feb 7, 2025 | 5.29 | 5.66 | 5.29 | 5.65 | 5.65 | 5.41% | 44,221 |
| Feb 6, 2025 | 5.50 | 5.70 | 5.20 | 5.36 | 5.36 | 0.75% | 158,862 |
| Feb 5, 2025 | 5.10 | 5.90 | 5.10 | 5.32 | 5.32 | 2.31% | 57,274 |
| Feb 4, 2025 | 5.19 | 5.45 | 5.05 | 5.20 | 5.20 | -1.89% | 57,653 |
| Feb 3, 2025 | 5.10 | 5.38 | 4.98 | 5.30 | 5.30 | 2.51% | 48,139 |
| Jan 31, 2025 | 5.09 | 5.45 | 5.05 | 5.17 | 5.17 | -0.19% | 79,179 |
| Jan 30, 2025 | 5.10 | 5.60 | 4.67 | 5.18 | 5.18 | 9.98% | 196,576 |
| Jan 29, 2025 | 4.45 | 5.66 | 4.40 | 4.71 | 4.71 | 0.21% | 190,123 |
| Jan 28, 2025 | 5.02 | 5.20 | 4.26 | 4.70 | 4.70 | -5.24% | 161,935 |
| Jan 27, 2025 | 6.19 | 6.40 | 4.40 | 4.96 | 4.96 | -21.27% | 120,703 |
| Jan 24, 2025 | 6.30 | 6.40 | 6.06 | 6.30 | 6.30 | 0.08% | 70,515 |
| Jan 23, 2025 | 6.28 | 6.43 | 5.96 | 6.30 | 6.30 | 0.72% | 84,495 |
| Jan 22, 2025 | 6.09 | 6.38 | 5.90 | 6.25 | 6.25 | 1.79% | 326,034 |
| Jan 21, 2025 | 6.00 | 6.50 | 6.00 | 6.14 | 6.14 | 4.07% | 131,793 |
| Jan 17, 2025 | 6.09 | 6.09 | 5.56 | 5.90 | 5.90 | 2.97% | 82,878 |
| Jan 16, 2025 | 5.50 | 5.77 | 5.47 | 5.73 | 5.73 | 3.65% | 54,407 |