Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.260
+0.050 (4.13%)
At close: Apr 16, 2026, 4:00 PM EDT
1.260
0.00 (0.00%)
Pre-market: Apr 17, 2026, 5:12 AM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 4.13% | 34,138 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | -0.82% | 29,312 |
| 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 | - | 21,170 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 12,290 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 14,498 |
| Apr 8, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 35,306 |
| Apr 7, 2026 | 1.21 | 1.29 | 1.16 | 1.22 | 1.22 | 0.83% | 20,200 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 27,384 |
| Apr 2, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 39,012 |
| Apr 1, 2026 | 1.24 | 1.26 | 1.16 | 1.21 | 1.21 | -1.63% | 36,221 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -0.81% | 23,936 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -2.36% | 22,850 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.20 | 1.27 | 1.27 | -3.05% | 18,736 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -3.68% | 23,013 |
| Mar 25, 2026 | 1.33 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 18,379 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 19,819 |
| Mar 23, 2026 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 3.76% | 34,880 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.26 | 1.33 | 1.33 | -4.32% | 27,794 |
| Mar 19, 2026 | 1.38 | 1.39 | 1.28 | 1.39 | 1.39 | - | 42,201 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -6.71% | 45,055 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -3.43% | 36,409 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.46 | 1.54 | 1.54 | -1.72% | 43,632 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | -3.09% | 50,199 |
| Mar 12, 2026 | 1.50 | 1.76 | 1.48 | 1.62 | 1.62 | 4.52% | 119,210 |
| Mar 11, 2026 | 1.57 | 1.63 | 1.52 | 1.55 | 1.55 | -4.91% | 130,100 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.50 | 1.63 | 1.63 | -1.81% | 1,583,051 |
| Mar 9, 2026 | 1.67 | 1.85 | 1.53 | 1.66 | 1.66 | 1.84% | 3,979,450 |
| Mar 6, 2026 | 1.64 | 1.70 | 1.58 | 1.63 | 1.63 | 1.24% | 32,575 |
| Mar 5, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | 1.90% | 17,373 |
| Mar 4, 2026 | 1.49 | 1.62 | 1.48 | 1.58 | 1.58 | 3.27% | 40,793 |
| Mar 3, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 0.66% | 44,661 |
| Mar 2, 2026 | 1.52 | 1.60 | 1.38 | 1.52 | 1.52 | -1.30% | 105,930 |
| Feb 27, 2026 | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -2.53% | 25,544 |
| Feb 26, 2026 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -1.25% | 40,371 |
| Feb 25, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 44,853 |
| Feb 24, 2026 | 1.59 | 1.66 | 1.49 | 1.61 | 1.61 | - | 55,037 |
| Feb 23, 2026 | 1.58 | 1.61 | 1.47 | 1.61 | 1.61 | 0.63% | 69,992 |
| Feb 20, 2026 | 1.71 | 1.77 | 1.60 | 1.60 | 1.60 | -5.88% | 52,775 |
| Feb 19, 2026 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 2.41% | 75,666 |
| Feb 18, 2026 | 1.70 | 1.84 | 1.65 | 1.66 | 1.66 | -2.92% | 64,237 |
| Feb 17, 2026 | 1.74 | 1.76 | 1.66 | 1.71 | 1.71 | -1.72% | 47,967 |
| Feb 13, 2026 | 1.74 | 1.80 | 1.68 | 1.74 | 1.74 | 3.57% | 68,378 |
| Feb 12, 2026 | 1.78 | 1.80 | 1.61 | 1.68 | 1.68 | -6.67% | 68,044 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.70 | 1.80 | 1.80 | -3.74% | 108,755 |
| Feb 10, 2026 | 1.77 | 1.94 | 1.72 | 1.87 | 1.87 | 5.06% | 108,165 |
| Feb 9, 2026 | 1.68 | 1.89 | 1.61 | 1.78 | 1.78 | 5.95% | 125,291 |
| Feb 6, 2026 | 1.64 | 1.79 | 1.57 | 1.68 | 1.68 | -1.75% | 186,271 |
| Feb 5, 2026 | 1.89 | 2.00 | 1.61 | 1.71 | 1.71 | -12.31% | 325,440 |
| Feb 4, 2026 | 1.89 | 2.65 | 1.80 | 1.95 | 1.95 | 7.44% | 2,223,418 |