Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Sep 4, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: Sep 4, 2026, 7:46 PM EDT
MTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 90,277 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 98,177 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 146,971 |
| Sep 1, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 184,374 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 141,636 |
| 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 |
| Aug 6, 2026 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 0.11% | 120,232 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -5.76% | 84,484 |
| Aug 4, 2026 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 3.92% | 194,479 |
| Aug 3, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 5.69% | 105,563 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -6.30% | 126,006 |
| Jul 30, 2026 | 0.96 | 1.10 | 0.96 | 1.03 | 1.03 | 8.40% | 378,293 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.85 | 0.95 | 0.95 | -5.92% | 519,717 |
| Jul 28, 2026 | 1.00 | 1.02 | 0.87 | 1.01 | 1.01 | -4.72% | 422,828 |
| Jul 27, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | 1.92% | 513,893 |
| Jul 24, 2026 | 1.12 | 1.23 | 1.02 | 1.04 | 1.04 | -13.33% | 674,214 |
| Jul 23, 2026 | 1.15 | 1.29 | 1.06 | 1.20 | 1.20 | -4.00% | 1,303,925 |
| Jul 22, 2026 | 1.08 | 1.95 | 0.98 | 1.25 | 1.25 | 14.68% | 28,511,102 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | - | 115,631 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -6.84% | 131,840 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.06 | 1.17 | 1.17 | -3.31% | 237,649 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.10 | 1.21 | 1.21 | 0.83% | 259,314 |
| Jul 15, 2026 | 1.07 | 1.30 | 1.03 | 1.20 | 1.20 | 12.15% | 885,354 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 175,872 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.03 | 1.08 | 1.08 | -7.69% | 677,141 |
| Jul 10, 2026 | 1.14 | 1.35 | 1.13 | 1.17 | 1.17 | 1.74% | 1,037,838 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -4.96% | 188,183 |
| Jul 8, 2026 | 1.26 | 1.28 | 1.16 | 1.21 | 1.21 | -6.92% | 276,089 |
| Jul 7, 2026 | 1.34 | 1.36 | 1.23 | 1.30 | 1.30 | -7.80% | 191,398 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.29 | 1.41 | 1.41 | -2.08% | 448,378 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.36 | 1.44 | 1.44 | -7.69% | 385,986 |
| Jul 1, 2026 | 1.51 | 1.60 | 1.44 | 1.56 | 1.56 | -0.64% | 369,382 |
| Jun 30, 2026 | 1.56 | 1.57 | 1.44 | 1.57 | 1.57 | -2.48% | 770,968 |
| Jun 29, 2026 | 1.49 | 1.66 | 1.47 | 1.61 | 1.61 | 7.33% | 886,243 |
| Jun 26, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -10.18% | 235,921 |