Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.120
-0.100 (-8.20%)
At close: Aug 17, 2026, 4:00 PM EDT
1.125
+0.005 (0.45%)
Pre-market: Aug 18, 2026, 7:49 AM EDT
MTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.22 | 1.24 | 1.11 | 1.12 | 1.12 | -8.20% | 434,549 |
| Aug 14, 2026 | 1.31 | 1.36 | 1.22 | 1.22 | 1.22 | -4.69% | 793,951 |
| Aug 13, 2026 | 1.27 | 1.45 | 1.21 | 1.28 | 1.28 | 1.59% | 1,455,439 |
| Aug 12, 2026 | 1.26 | 1.30 | 1.17 | 1.26 | 1.26 | -8.03% | 1,609,646 |
| Aug 11, 2026 | 1.35 | 1.52 | 1.28 | 1.37 | 1.37 | 26.85% | 19,496,184 |
| Aug 10, 2026 | 0.95 | 1.78 | 0.95 | 1.08 | 1.08 | 22.57% | 33,400,045 |
| Aug 7, 2026 | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -11.89% | 232,909 |
| Aug 6, 2026 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 0.11% | 117,836 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -5.76% | 81,244 |
| Aug 4, 2026 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 3.92% | 180,749 |
| Aug 3, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 5.69% | 101,770 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -6.30% | 123,099 |
| Jul 30, 2026 | 0.96 | 1.10 | 0.96 | 1.03 | 1.03 | 8.40% | 372,083 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.85 | 0.95 | 0.95 | -5.92% | 514,576 |
| Jul 28, 2026 | 1.00 | 1.02 | 0.87 | 1.01 | 1.01 | -4.72% | 413,884 |
| Jul 27, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | 1.92% | 497,308 |
| Jul 24, 2026 | 1.12 | 1.23 | 1.02 | 1.04 | 1.04 | -13.33% | 605,348 |
| Jul 23, 2026 | 1.15 | 1.29 | 1.06 | 1.20 | 1.20 | -4.00% | 1,282,685 |
| Jul 22, 2026 | 1.08 | 1.95 | 0.98 | 1.25 | 1.25 | 14.68% | 28,248,007 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | - | 110,953 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -6.84% | 125,356 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.06 | 1.17 | 1.17 | -3.31% | 210,960 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.10 | 1.21 | 1.21 | 0.83% | 244,122 |
| Jul 15, 2026 | 1.07 | 1.30 | 1.03 | 1.20 | 1.20 | 12.15% | 862,476 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 167,793 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.03 | 1.08 | 1.08 | -7.69% | 666,570 |
| Jul 10, 2026 | 1.14 | 1.35 | 1.13 | 1.17 | 1.17 | 1.74% | 955,655 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -4.96% | 171,896 |
| Jul 8, 2026 | 1.26 | 1.28 | 1.16 | 1.21 | 1.21 | -6.92% | 269,985 |
| Jul 7, 2026 | 1.34 | 1.36 | 1.23 | 1.30 | 1.30 | -7.80% | 187,576 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.29 | 1.41 | 1.41 | -2.08% | 424,364 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.36 | 1.44 | 1.44 | -7.69% | 342,926 |
| Jul 1, 2026 | 1.51 | 1.60 | 1.44 | 1.56 | 1.56 | -0.64% | 354,362 |
| Jun 30, 2026 | 1.56 | 1.57 | 1.44 | 1.57 | 1.57 | -2.48% | 740,096 |
| Jun 29, 2026 | 1.49 | 1.66 | 1.47 | 1.61 | 1.61 | 7.33% | 877,762 |
| Jun 26, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -10.18% | 235,921 |
| Jun 25, 2026 | 1.74 | 1.81 | 1.58 | 1.67 | 1.67 | -6.18% | 321,745 |
| Jun 24, 2026 | 1.67 | 1.96 | 1.47 | 1.78 | 1.78 | 1.71% | 927,016 |
| Jun 23, 2026 | 1.80 | 1.83 | 1.62 | 1.75 | 1.75 | -10.26% | 470,554 |
| Jun 22, 2026 | 2.25 | 2.25 | 1.84 | 1.95 | 1.95 | -13.72% | 984,274 |
| Jun 18, 2026 | 2.46 | 2.49 | 2.00 | 2.26 | 2.26 | -13.41% | 1,687,928 |
| Jun 17, 2026 | 3.02 | 4.00 | 2.03 | 2.61 | 2.61 | -14.71% | 5,712,202 |
| Jun 16, 2026 | 3.27 | 3.49 | 2.52 | 3.06 | 3.06 | -9.73% | 2,803,876 |
| Jun 15, 2026 | 2.72 | 5.65 | 2.70 | 3.39 | 3.39 | 37.25% | 36,041,226 |
| Jun 12, 2026 | 2.41 | 2.88 | 2.11 | 2.47 | 2.47 | 7.86% | 8,560,403 |
| Jun 11, 2026 | 2.23 | 2.96 | 1.88 | 2.29 | 2.29 | 33.92% | 23,994,510 |
| Jun 10, 2026 | 1.70 | 2.85 | 1.56 | 1.71 | 1.71 | 12.50% | 16,089,829 |
| Jun 9, 2026 | 2.59 | 9.52 | 1.44 | 1.52 | 1.52 | -21.65% | 58,697,457 |
| Jun 8, 2026 | 1.10 | 4.14 | 1.04 | 1.94 | 1.94 | 81.31% | 27,920,485 |
| Jun 5, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 23,448 |