Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
0.9394
-0.0022 (-0.23%)
At close: Oct 16, 2026, 4:00 PM EDT
0.9399
+0.0005 (0.05%)
After-hours: Oct 16, 2026, 7:47 PM EDT
MTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.23% | 102,449 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.25% | 98,946 |
| Oct 14, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -2.14% | 407,639 |
| Oct 13, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -2.03% | 148,810 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.83 | 0.97 | 0.97 | -2.55% | 576,826 |
| Oct 9, 2026 | 1.01 | 1.08 | 0.98 | 1.00 | 1.00 | -2.41% | 775,048 |
| Oct 8, 2026 | 1.09 | 1.14 | 1.00 | 1.02 | 1.02 | -7.27% | 1,818,777 |
| Oct 7, 2026 | 1.25 | 1.41 | 1.01 | 1.10 | 1.10 | 14.74% | 58,083,349 |
| Oct 6, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.38% | 17,640,250 |
| Oct 5, 2026 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -4.71% | 154,520 |
| Oct 2, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 2.58% | 116,443 |
| Oct 1, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -3.47% | 169,293 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 78,083 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 184,555 |
| Sep 28, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 126,231 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 134,786 |
| Sep 24, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 138,346 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 190,141 |
| Sep 22, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 189,957 |
| Sep 21, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 183,627 |
| Sep 18, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | - | 165,763 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 266,223 |
| Sep 16, 2026 | 1.07 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 560,083 |
| Sep 15, 2026 | 1.14 | 1.19 | 1.06 | 1.13 | 1.13 | 11.88% | 10,060,842 |
| Sep 14, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 78,264 |
| Sep 11, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 2.49% | 147,085 |
| Sep 10, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.43% | 122,463 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 104,272 |
| Sep 8, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 144,105 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 92,901 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 99,620 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 155,711 |
| Sep 1, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 187,208 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 149,966 |
| Aug 28, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 208,355 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 257,867 |
| Aug 26, 2026 | 1.07 | 1.22 | 1.04 | 1.14 | 1.14 | 11.76% | 1,802,006 |
| Aug 25, 2026 | 0.99 | 1.06 | 0.96 | 1.02 | 1.02 | 2.00% | 310,717 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 155,014 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 269,169 |
| Aug 20, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 390,059 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.01 | 1.08 | 1.08 | -3.57% | 408,347 |
| Aug 18, 2026 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | - | 419,919 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.11 | 1.12 | 1.12 | -8.20% | 471,040 |
| Aug 14, 2026 | 1.31 | 1.36 | 1.22 | 1.22 | 1.22 | -4.69% | 809,341 |
| Aug 13, 2026 | 1.27 | 1.45 | 1.21 | 1.28 | 1.28 | 1.59% | 1,472,836 |
| Aug 12, 2026 | 1.26 | 1.30 | 1.17 | 1.26 | 1.26 | -8.03% | 1,632,551 |
| Aug 11, 2026 | 1.35 | 1.52 | 1.28 | 1.37 | 1.37 | 26.85% | 19,904,313 |
| Aug 10, 2026 | 0.95 | 1.78 | 0.95 | 1.08 | 1.08 | 22.57% | 41,211,920 |
| Aug 7, 2026 | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -11.89% | 461,829 |