Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.160
-0.140 (-10.77%)
At close: Jul 8, 2026, 4:00 PM EDT
1.190
+0.030 (2.59%)
After-hours: Jul 8, 2026, 4:50 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.26 | 1.28 | 1.16 | 1.17 | - | -10.00% | 208,948 |
| 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 |
| Jun 4, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 34,717 |
| Jun 3, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 19,522 |
| Jun 2, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 23,197 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.01 | 1.14 | 1.14 | -1.72% | 42,892 |
| May 29, 2026 | 1.17 | 1.19 | 1.08 | 1.16 | 1.16 | 0.87% | 45,131 |
| May 28, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 32,976 |
| May 27, 2026 | 1.22 | 1.22 | 1.06 | 1.18 | 1.18 | -9.23% | 75,026 |
| May 26, 2026 | 1.17 | 1.31 | 1.09 | 1.30 | 1.30 | 19.27% | 287,251 |
| 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 |