Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
16.01
+0.48 (3.09%)
May 14, 2025, 12:44 PM - Market open
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 15.62 | 16.20 | 15.31 | 16.10 | - | 3.67% | 24,592 |
| May 13, 2025 | 14.70 | 16.60 | 14.50 | 15.53 | 15.53 | 5.65% | 169,942 |
| May 12, 2025 | 13.19 | 14.87 | 12.44 | 14.70 | 14.70 | 21.49% | 86,700 |
| May 9, 2025 | 12.80 | 13.63 | 12.02 | 12.10 | 12.10 | -6.56% | 55,574 |
| May 8, 2025 | 13.00 | 14.10 | 12.18 | 12.95 | 12.95 | -2.63% | 137,451 |
| May 7, 2025 | 11.03 | 14.99 | 11.03 | 13.30 | 13.30 | 8.57% | 202,526 |
| May 6, 2025 | 9.00 | 14.25 | 8.99 | 12.25 | 12.25 | 35.36% | 242,097 |
| May 5, 2025 | 7.80 | 9.05 | 7.61 | 9.05 | 9.05 | 14.31% | 119,581 |
| May 2, 2025 | 7.91 | 7.95 | 7.45 | 7.92 | 7.92 | 4.45% | 22,412 |
| May 1, 2025 | 7.80 | 8.10 | 7.45 | 7.58 | 7.58 | -1.56% | 89,779 |
| Apr 30, 2025 | 7.10 | 8.24 | 7.04 | 7.70 | 7.70 | 4.76% | 81,261 |
| Apr 29, 2025 | 7.49 | 7.70 | 7.10 | 7.35 | 7.35 | 0.41% | 50,734 |
| Apr 28, 2025 | 7.40 | 7.75 | 7.30 | 7.32 | 7.32 | 1.10% | 28,670 |
| Apr 25, 2025 | 7.31 | 7.69 | 6.90 | 7.24 | 7.24 | -3.34% | 24,998 |
| Apr 24, 2025 | 7.60 | 8.50 | 7.08 | 7.49 | 7.49 | -0.93% | 196,173 |
| Apr 23, 2025 | 7.10 | 7.59 | 6.75 | 7.56 | 7.56 | 9.57% | 131,741 |
| Apr 22, 2025 | 7.12 | 7.24 | 6.50 | 6.90 | 6.90 | 13.11% | 131,614 |
| Apr 21, 2025 | 4.29 | 6.26 | 4.29 | 6.10 | 6.10 | 44.55% | 317,661 |
| Apr 17, 2025 | 3.64 | 4.25 | 3.20 | 4.22 | 4.22 | 17.22% | 196,229 |
| Apr 16, 2025 | 3.83 | 4.19 | 3.60 | 3.60 | 3.60 | -9.09% | 59,207 |
| Apr 15, 2025 | 4.03 | 4.50 | 3.85 | 3.96 | 3.96 | -3.41% | 137,425 |
| Apr 14, 2025 | 4.37 | 4.99 | 4.00 | 4.10 | 4.10 | -14.94% | 137,240 |
| Apr 11, 2025 | 4.25 | 4.98 | 3.97 | 4.82 | 4.82 | 7.11% | 125,278 |
| Apr 10, 2025 | 4.29 | 4.52 | 3.94 | 4.50 | 4.50 | 8.17% | 111,766 |
| Apr 9, 2025 | 4.30 | 4.69 | 4.15 | 4.16 | 4.16 | 1.46% | 129,941 |
| Apr 8, 2025 | 4.51 | 4.70 | 4.10 | 4.10 | 4.10 | -9.35% | 227,645 |
| Apr 7, 2025 | 4.35 | 5.40 | 3.94 | 4.52 | 4.52 | 12.51% | 216,990 |
| Apr 4, 2025 | 3.50 | 4.10 | 3.41 | 4.02 | 4.02 | 6.91% | 212,883 |
| Apr 3, 2025 | 4.11 | 4.11 | 3.50 | 3.76 | 3.76 | -11.94% | 215,334 |
| Apr 2, 2025 | 5.10 | 5.57 | 4.05 | 4.27 | 4.27 | -14.99% | 364,930 |
| Apr 1, 2025 | 5.00 | 5.40 | 4.80 | 5.02 | 5.02 | -0.53% | 28,592 |
| Mar 31, 2025 | 5.78 | 6.00 | 4.81 | 5.05 | 5.05 | -11.25% | 98,528 |
| Mar 28, 2025 | 5.70 | 5.85 | 5.53 | 5.69 | 5.69 | 3.27% | 28,101 |
| Mar 27, 2025 | 5.71 | 5.90 | 5.29 | 5.51 | 5.51 | 0.36% | 115,528 |
| Mar 26, 2025 | 5.70 | 6.09 | 5.47 | 5.49 | 5.49 | -5.99% | 91,997 |
| Mar 25, 2025 | 5.88 | 6.23 | 5.50 | 5.84 | 5.84 | 1.74% | 161,417 |
| Mar 24, 2025 | 5.63 | 6.47 | 5.20 | 5.74 | 5.74 | 1.95% | 354,180 |
| Mar 21, 2025 | 5.26 | 6.32 | 5.20 | 5.63 | 5.63 | 4.94% | 358,595 |
| Mar 20, 2025 | 5.36 | 5.99 | 4.90 | 5.37 | 5.37 | 4.17% | 155,865 |
| Mar 19, 2025 | 6.28 | 6.72 | 5.06 | 5.15 | 5.15 | -20.65% | 558,915 |
| Mar 18, 2025 | 7.85 | 9.10 | 6.20 | 6.49 | 6.49 | -15.82% | 848,455 |
| Mar 17, 2025 | 6.00 | 8.25 | 6.00 | 7.71 | 7.71 | 35.74% | 755,113 |
| Mar 14, 2025 | 4.83 | 7.40 | 4.83 | 5.68 | 5.68 | 13.37% | 878,708 |
| Mar 13, 2025 | 4.70 | 5.39 | 4.24 | 5.01 | 5.01 | 10.11% | 111,528 |
| Mar 12, 2025 | 4.60 | 4.82 | 4.09 | 4.55 | 4.55 | 1.11% | 91,669 |
| Mar 11, 2025 | 4.75 | 4.92 | 4.32 | 4.50 | 4.50 | -6.44% | 105,293 |
| Mar 10, 2025 | 4.95 | 5.02 | 4.60 | 4.81 | 4.81 | -0.82% | 80,188 |
| Mar 7, 2025 | 5.34 | 5.40 | 4.80 | 4.85 | 4.85 | -8.32% | 77,196 |
| Mar 6, 2025 | 4.96 | 5.34 | 4.75 | 5.29 | 5.29 | 2.12% | 12,965 |
| Mar 5, 2025 | 5.04 | 5.18 | 4.72 | 5.18 | 5.18 | 4.23% | 74,664 |