Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.170
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
1.190
+0.020 (1.71%)
After-hours: Dec 5, 2025, 7:59 PM EST
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.22 | 1.02 | 1.17 | 1.17 | - | 93,984 |
| Dec 4, 2025 | 1.23 | 1.26 | 1.03 | 1.17 | 1.17 | -3.31% | 111,725 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.05 | 1.21 | 1.21 | -10.70% | 207,757 |
| Dec 2, 2025 | 1.46 | 1.54 | 1.10 | 1.36 | 1.36 | -5.24% | 219,317 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -4.03% | 33,111 |
| Nov 28, 2025 | 1.60 | 1.75 | 1.40 | 1.49 | 1.49 | -7.51% | 81,248 |
| Nov 26, 2025 | 1.70 | 1.75 | 1.42 | 1.61 | 1.61 | -1.77% | 87,744 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.50 | 1.64 | 1.64 | -4.09% | 74,367 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.50 | 1.71 | 1.71 | -4.47% | 103,910 |
| Nov 21, 2025 | 1.67 | 1.81 | 1.53 | 1.79 | 1.79 | 10.49% | 64,151 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.50 | 1.62 | 1.62 | -9.50% | 77,696 |
| Nov 19, 2025 | 1.90 | 1.94 | 1.62 | 1.79 | 1.79 | -3.24% | 63,538 |
| Nov 18, 2025 | 1.96 | 2.04 | 1.78 | 1.85 | 1.85 | -5.61% | 69,361 |
| Nov 17, 2025 | 2.00 | 2.09 | 1.80 | 1.96 | 1.96 | -1.46% | 86,905 |
| Nov 14, 2025 | 2.06 | 2.16 | 1.80 | 1.99 | 1.99 | -6.84% | 191,438 |
| Nov 13, 2025 | 2.14 | 2.24 | 1.98 | 2.14 | 2.14 | -0.70% | 87,676 |
| Nov 12, 2025 | 2.11 | 2.26 | 2.00 | 2.15 | 2.15 | -4.53% | 116,862 |
| Nov 11, 2025 | 2.24 | 2.40 | 2.00 | 2.25 | 2.25 | -5.38% | 140,797 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.16 | 2.38 | 2.38 | -1.24% | 131,342 |
| Nov 7, 2025 | 2.25 | 2.49 | 1.90 | 2.41 | 2.41 | 2.99% | 201,359 |
| Nov 6, 2025 | 2.55 | 2.65 | 2.22 | 2.34 | 2.34 | -7.14% | 198,189 |
| Nov 5, 2025 | 2.54 | 2.91 | 2.52 | 2.52 | 2.52 | -0.79% | 163,882 |
| Nov 4, 2025 | 2.70 | 2.86 | 2.31 | 2.54 | 2.54 | -8.63% | 106,696 |
| Nov 3, 2025 | 3.20 | 3.32 | 2.69 | 2.78 | 2.78 | -12.85% | 102,566 |
| Oct 31, 2025 | 3.14 | 3.32 | 2.74 | 3.19 | 3.19 | 1.92% | 174,641 |
| Oct 30, 2025 | 3.36 | 3.38 | 2.40 | 3.13 | 3.13 | -6.57% | 84,078 |
| Oct 29, 2025 | 3.57 | 3.60 | 3.18 | 3.35 | 3.35 | -11.84% | 40,319 |
| Oct 28, 2025 | 4.52 | 4.85 | 3.15 | 3.80 | 3.80 | -13.04% | 141,391 |
| Oct 27, 2025 | 4.95 | 5.11 | 4.21 | 4.37 | 4.37 | -14.28% | 43,701 |
| Oct 24, 2025 | 5.74 | 5.75 | 5.00 | 5.10 | 5.10 | -7.14% | 96,176 |
| Oct 23, 2025 | 5.59 | 5.80 | 4.89 | 5.49 | 5.49 | 0.73% | 154,360 |
| Oct 22, 2025 | 5.11 | 5.48 | 4.85 | 5.45 | 5.45 | 2.83% | 62,135 |
| Oct 21, 2025 | 5.18 | 5.56 | 4.81 | 5.30 | 5.30 | 4.74% | 52,313 |
| Oct 20, 2025 | 4.60 | 5.10 | 4.60 | 5.06 | 5.06 | 5.86% | 73,763 |
| Oct 17, 2025 | 4.19 | 4.94 | 4.12 | 4.78 | 4.78 | 5.05% | 49,221 |
| Oct 16, 2025 | 3.75 | 5.86 | 3.70 | 4.55 | 4.55 | 21.33% | 581,451 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.61 | 3.75 | 3.75 | -2.60% | 28,572 |
| Oct 14, 2025 | 3.97 | 4.20 | 3.22 | 3.85 | 3.85 | -0.26% | 82,011 |
| Oct 13, 2025 | 4.03 | 4.19 | 3.86 | 3.86 | 3.86 | -10.02% | 21,247 |
| Oct 10, 2025 | 4.24 | 4.31 | 3.95 | 4.29 | 4.29 | -1.94% | 30,831 |
| Oct 9, 2025 | 4.79 | 4.79 | 4.09 | 4.38 | 4.38 | -2.34% | 68,337 |
| Oct 8, 2025 | 5.38 | 5.38 | 4.36 | 4.48 | 4.48 | -18.10% | 61,965 |
| Oct 7, 2025 | 5.27 | 5.88 | 4.70 | 5.47 | 5.47 | 0.74% | 30,639 |
| Oct 6, 2025 | 5.09 | 5.82 | 5.02 | 5.43 | 5.43 | 8.38% | 19,100 |
| Oct 3, 2025 | 4.93 | 5.41 | 4.93 | 5.01 | 5.01 | -2.72% | 18,626 |
| Oct 2, 2025 | 5.13 | 5.81 | 4.62 | 5.15 | 5.15 | -6.70% | 19,233 |
| Oct 1, 2025 | 6.34 | 6.50 | 5.49 | 5.52 | 5.52 | -12.93% | 62,946 |
| Sep 30, 2025 | 6.00 | 6.52 | 3.77 | 6.34 | 6.34 | 2.26% | 334,908 |
| Sep 29, 2025 | 9.80 | 10.18 | 5.61 | 6.20 | 6.20 | -38.00% | 305,697 |
| Sep 26, 2025 | 10.15 | 10.25 | 9.61 | 10.00 | 10.00 | 3.09% | 23,705 |