Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.180
-0.120 (-9.23%)
At close: May 27, 2026, 4:00 PM EDT
1.170
-0.010 (-0.85%)
Pre-market: May 28, 2026, 7:37 AM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.22 | 1.22 | 1.06 | 1.18 | 1.18 | -9.23% | 74,023 |
| May 26, 2026 | 1.17 | 1.31 | 1.09 | 1.30 | 1.30 | 19.27% | 286,983 |
| 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 |
| Apr 24, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 46,977 |
| Apr 23, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 34,055 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 110,656 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.80% | 34,714 |
| Apr 20, 2026 | 1.32 | 1.38 | 1.26 | 1.38 | 1.38 | 6.04% | 28,363 |
| Apr 17, 2026 | 1.24 | 1.39 | 1.22 | 1.30 | 1.30 | 3.28% | 59,769 |
| Apr 16, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 4.13% | 34,477 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | -0.82% | 32,912 |
| 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 | - | 23,050 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 12,622 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 14,613 |
| Apr 8, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 36,627 |
| Apr 7, 2026 | 1.21 | 1.29 | 1.16 | 1.22 | 1.22 | 0.83% | 20,948 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 27,489 |
| Apr 2, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 39,234 |
| Apr 1, 2026 | 1.24 | 1.26 | 1.16 | 1.21 | 1.21 | -1.63% | 36,226 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -0.81% | 24,096 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -2.36% | 22,856 |
| 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 | -3.41% | 36,409 |