Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
2.150
-0.460 (-17.62%)
Jun 18, 2026, 2:07 PM EDT - Market open
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.46 | 2.49 | 2.00 | 2.09 | - | -20.11% | 893,413 |
| Jun 17, 2026 | 3.02 | 4.00 | 2.03 | 2.61 | 2.61 | -14.71% | 5,529,289 |
| Jun 16, 2026 | 3.27 | 3.49 | 2.52 | 3.06 | 3.06 | -9.73% | 2,741,011 |
| Jun 15, 2026 | 2.72 | 5.65 | 2.70 | 3.39 | 3.39 | 37.25% | 35,801,492 |
| Jun 12, 2026 | 2.41 | 2.88 | 2.11 | 2.47 | 2.47 | 7.86% | 8,297,816 |
| Jun 11, 2026 | 2.23 | 2.96 | 1.88 | 2.29 | 2.29 | 33.92% | 20,633,227 |
| Jun 10, 2026 | 1.70 | 2.85 | 1.56 | 1.71 | 1.71 | 12.50% | 15,829,168 |
| Jun 9, 2026 | 2.59 | 9.52 | 1.44 | 1.52 | 1.52 | -21.65% | 57,933,406 |
| Jun 8, 2026 | 1.10 | 4.14 | 1.04 | 1.94 | 1.94 | 81.31% | 16,015,779 |
| Jun 5, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 22,870 |
| Jun 4, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 33,812 |
| Jun 3, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 9,840 |
| Jun 2, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 20,689 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.01 | 1.14 | 1.14 | -1.72% | 41,711 |
| May 29, 2026 | 1.17 | 1.19 | 1.08 | 1.16 | 1.16 | 0.87% | 45,062 |
| May 28, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 30,992 |
| May 27, 2026 | 1.22 | 1.22 | 1.06 | 1.18 | 1.18 | -9.23% | 74,023 |
| May 26, 2026 | 1.17 | 1.31 | 1.09 | 1.30 | 1.30 | 19.27% | 286,983 |
| May 22, 2026 | 1.00 | 1.09 | 0.97 | 1.09 | 1.09 | 6.86% | 138,550 |
| May 21, 2026 | 1.03 | 1.04 | 0.80 | 1.02 | 1.02 | -1.75% | 65,696 |
| May 20, 2026 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 1.78% | 20,487 |
| May 19, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 16,280 |
| May 18, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 21,527 |
| May 15, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 11,796 |
| May 14, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 1.46% | 18,076 |
| May 13, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.49% | 25,193 |
| May 12, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 28,452 |
| May 11, 2026 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -3.77% | 31,983 |
| May 8, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 36,919 |
| May 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.88% | 18,688 |
| May 6, 2026 | 1.13 | 1.13 | 1.01 | 1.06 | 1.06 | -3.65% | 41,371 |
| May 5, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -0.90% | 33,094 |
| May 4, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 2.77% | 19,444 |
| May 1, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.91% | 19,589 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.01 | 1.09 | 1.09 | -0.27% | 20,510 |
| Apr 29, 2026 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | 0.27% | 15,378 |
| Apr 28, 2026 | 1.14 | 1.14 | 0.97 | 1.09 | 1.09 | -2.69% | 54,267 |
| Apr 27, 2026 | 1.21 | 1.21 | 0.90 | 1.12 | 1.12 | -5.87% | 82,320 |
| Apr 24, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 46,977 |
| Apr 23, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 34,055 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 110,656 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.80% | 34,714 |
| Apr 20, 2026 | 1.32 | 1.38 | 1.26 | 1.38 | 1.38 | 6.04% | 28,363 |
| Apr 17, 2026 | 1.24 | 1.39 | 1.22 | 1.30 | 1.30 | 3.28% | 59,769 |
| Apr 16, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 4.13% | 34,477 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | -0.82% | 32,912 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 20,008 |
| Apr 13, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | - | 23,050 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 12,622 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 14,613 |