Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
11.90
+0.10 (0.85%)
Aug 15, 2025, 10:42 AM - Market open
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.11 | 12.69 | 10.56 | 11.80 | 11.80 | 6.98% | 61,283 |
| Aug 13, 2025 | 14.65 | 14.81 | 10.80 | 11.03 | 11.03 | -26.12% | 157,358 |
| Aug 12, 2025 | 13.40 | 15.58 | 13.40 | 14.93 | 14.93 | 10.59% | 112,506 |
| Aug 11, 2025 | 13.75 | 13.98 | 13.00 | 13.50 | 13.50 | -1.03% | 79,888 |
| Aug 8, 2025 | 13.60 | 13.85 | 13.52 | 13.64 | 13.64 | -3.12% | 42,618 |
| Aug 7, 2025 | 14.15 | 14.19 | 13.86 | 14.08 | 14.08 | 0.36% | 122,633 |
| Aug 6, 2025 | 14.25 | 14.39 | 13.88 | 14.03 | 14.03 | -0.43% | 121,056 |
| Aug 5, 2025 | 14.49 | 14.49 | 13.68 | 14.09 | 14.09 | -1.05% | 150,690 |
| Aug 4, 2025 | 14.32 | 14.60 | 13.90 | 14.24 | 14.24 | -0.42% | 74,459 |
| Aug 1, 2025 | 13.85 | 14.46 | 13.74 | 14.30 | 14.30 | 1.96% | 93,745 |
| Jul 31, 2025 | 14.76 | 15.20 | 13.75 | 14.03 | 14.03 | 1.63% | 141,753 |
| Jul 30, 2025 | 14.05 | 14.10 | 13.50 | 13.80 | 13.80 | -0.72% | 82,343 |
| Jul 29, 2025 | 14.84 | 14.84 | 13.88 | 13.90 | 13.90 | -3.47% | 83,268 |
| Jul 28, 2025 | 15.10 | 15.13 | 14.02 | 14.40 | 14.40 | -7.93% | 126,326 |
| Jul 25, 2025 | 17.17 | 17.17 | 14.71 | 15.64 | 15.64 | -9.28% | 167,685 |
| Jul 24, 2025 | 17.18 | 17.90 | 16.84 | 17.24 | 17.24 | 0.29% | 90,458 |
| Jul 23, 2025 | 18.77 | 18.77 | 14.61 | 17.19 | 17.19 | -3.05% | 133,398 |
| Jul 22, 2025 | 23.99 | 26.03 | 17.28 | 17.73 | 17.73 | -16.76% | 447,409 |
| Jul 21, 2025 | 22.45 | 22.49 | 19.12 | 21.30 | 21.30 | 1.43% | 113,685 |
| Jul 18, 2025 | 19.87 | 21.00 | 19.45 | 21.00 | 21.00 | 5.11% | 85,320 |
| Jul 17, 2025 | 19.18 | 20.26 | 19.00 | 19.98 | 19.98 | 1.16% | 64,436 |
| Jul 16, 2025 | 20.37 | 21.00 | 18.89 | 19.75 | 19.75 | -5.05% | 117,290 |
| Jul 15, 2025 | 18.00 | 21.00 | 17.99 | 20.80 | 20.80 | 22.35% | 101,806 |
| Jul 14, 2025 | 16.82 | 17.77 | 14.30 | 17.00 | 17.00 | 2.10% | 95,193 |
| Jul 11, 2025 | 17.60 | 22.50 | 15.80 | 16.65 | 16.65 | -2.69% | 221,457 |
| Jul 10, 2025 | 11.25 | 22.35 | 11.13 | 17.11 | 17.11 | 56.83% | 616,541 |
| Jul 9, 2025 | 10.63 | 11.05 | 10.23 | 10.91 | 10.91 | 2.15% | 47,334 |
| Jul 8, 2025 | 10.06 | 10.68 | 9.90 | 10.68 | 10.68 | 10.90% | 62,716 |
| Jul 7, 2025 | 9.95 | 10.04 | 9.51 | 9.63 | 9.63 | -1.73% | 59,153 |
| Jul 3, 2025 | 10.32 | 10.55 | 9.21 | 9.80 | 9.80 | -4.39% | 23,625 |
| Jul 2, 2025 | 9.80 | 10.49 | 9.50 | 10.25 | 10.25 | 9.04% | 17,408 |
| Jul 1, 2025 | 10.94 | 11.00 | 9.10 | 9.40 | 9.40 | -10.22% | 20,293 |
| Jun 30, 2025 | 10.45 | 11.13 | 10.45 | 10.47 | 10.47 | 0.96% | 39,841 |
| Jun 27, 2025 | 12.30 | 12.54 | 10.37 | 10.37 | 10.37 | -18.86% | 29,676 |
| Jun 26, 2025 | 11.57 | 12.80 | 8.27 | 12.78 | 12.78 | 12.30% | 200,062 |
| Jun 25, 2025 | 11.80 | 12.45 | 11.00 | 11.38 | 11.38 | -5.48% | 153,543 |
| Jun 24, 2025 | 12.70 | 12.90 | 11.98 | 12.04 | 12.04 | -3.87% | 38,906 |
| Jun 23, 2025 | 12.05 | 13.39 | 11.86 | 12.53 | 12.53 | 3.09% | 198,896 |
| Jun 20, 2025 | 12.11 | 12.43 | 11.63 | 12.15 | 12.15 | 0.50% | 38,863 |
| Jun 18, 2025 | 12.08 | 12.35 | 10.80 | 12.09 | 12.09 | -0.74% | 45,725 |
| Jun 17, 2025 | 12.22 | 12.31 | 11.85 | 12.18 | 12.18 | -0.33% | 68,863 |
| Jun 16, 2025 | 12.00 | 13.20 | 11.88 | 12.22 | 12.22 | 1.16% | 65,692 |
| Jun 13, 2025 | 12.01 | 12.33 | 11.67 | 12.08 | 12.08 | 0.75% | 38,767 |
| Jun 12, 2025 | 12.05 | 12.30 | 11.70 | 11.99 | 11.99 | -0.08% | 16,379 |
| Jun 11, 2025 | 11.95 | 12.26 | 11.80 | 12.00 | 12.00 | -0.66% | 38,211 |
| Jun 10, 2025 | 11.89 | 12.29 | 11.85 | 12.08 | 12.08 | 0.47% | 28,505 |
| Jun 9, 2025 | 12.30 | 12.42 | 12.00 | 12.02 | 12.02 | -2.16% | 22,292 |
| Jun 6, 2025 | 11.81 | 12.30 | 11.81 | 12.29 | 12.29 | 3.41% | 41,765 |
| Jun 5, 2025 | 12.01 | 12.10 | 11.40 | 11.89 | 11.89 | -3.80% | 32,195 |
| Jun 4, 2025 | 12.30 | 12.60 | 11.85 | 12.36 | 12.36 | 1.42% | 44,837 |