Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
0.3320
-0.0283 (-7.85%)
At close: Nov 6, 2026, 4:00 PM EST
0.3172
-0.0148 (-4.46%)
After-hours: Nov 6, 2026, 7:49 PM EST
MTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.85% | 126,553 |
| Nov 5, 2026 | 0.42 | 0.42 | 0.27 | 0.36 | 0.36 | -13.49% | 308,699 |
| Nov 4, 2026 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 0.65% | 139,258 |
| Nov 3, 2026 | 0.49 | 0.49 | 0.41 | 0.41 | 0.41 | -17.29% | 241,400 |
| Nov 2, 2026 | 0.83 | 0.83 | 0.50 | 0.50 | 0.50 | -41.37% | 769,801 |
| Oct 30, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 1.50% | 185,292 |
| Oct 29, 2026 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -3.37% | 118,245 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -6.97% | 84,471 |
| Oct 27, 2026 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | -0.98% | 133,894 |
| Oct 26, 2026 | 0.89 | 0.97 | 0.86 | 0.94 | 0.94 | 8.45% | 170,410 |
| Oct 23, 2026 | 0.97 | 0.99 | 0.87 | 0.87 | 0.87 | -14.62% | 162,291 |
| Oct 22, 2026 | 0.83 | 1.08 | 0.83 | 1.02 | 1.02 | 16.15% | 2,016,754 |
| Oct 21, 2026 | 0.81 | 0.89 | 0.78 | 0.88 | 0.88 | 5.21% | 412,390 |
| Oct 20, 2026 | 0.88 | 0.89 | 0.81 | 0.83 | 0.83 | -5.10% | 414,033 |
| Oct 19, 2026 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -6.37% | 430,373 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.23% | 103,873 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.25% | 107,100 |
| Oct 14, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -2.14% | 410,850 |
| Oct 13, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -2.03% | 161,193 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.83 | 0.97 | 0.97 | -2.55% | 593,970 |
| Oct 9, 2026 | 1.01 | 1.08 | 0.98 | 1.00 | 1.00 | -2.41% | 835,623 |
| Oct 8, 2026 | 1.09 | 1.14 | 1.00 | 1.02 | 1.02 | -7.27% | 1,900,551 |
| Oct 7, 2026 | 1.25 | 1.41 | 1.01 | 1.10 | 1.10 | 14.74% | 58,242,878 |
| 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 |