Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.660
+0.030 (1.84%)
At close: Mar 9, 2026, 4:00 PM EDT
2.050
+0.390 (23.49%)
After-hours: Mar 9, 2026, 6:36 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.67 | 1.85 | 1.53 | 1.66 | 1.66 | 1.84% | 1,778,939 |
| Mar 6, 2026 | 1.64 | 1.70 | 1.58 | 1.63 | 1.63 | 1.24% | 32,418 |
| Mar 5, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | 1.90% | 17,154 |
| Mar 4, 2026 | 1.49 | 1.62 | 1.48 | 1.58 | 1.58 | 3.27% | 39,470 |
| Mar 3, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 0.66% | 42,856 |
| Mar 2, 2026 | 1.52 | 1.60 | 1.38 | 1.52 | 1.52 | -1.30% | 105,922 |
| Feb 27, 2026 | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -2.53% | 25,544 |
| Feb 26, 2026 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -1.25% | 40,371 |
| Feb 25, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 44,853 |
| Feb 24, 2026 | 1.59 | 1.66 | 1.49 | 1.61 | 1.61 | - | 55,037 |
| Feb 23, 2026 | 1.58 | 1.61 | 1.47 | 1.61 | 1.61 | 0.63% | 69,992 |
| Feb 20, 2026 | 1.71 | 1.77 | 1.60 | 1.60 | 1.60 | -5.88% | 52,775 |
| Feb 19, 2026 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 2.41% | 75,666 |
| Feb 18, 2026 | 1.70 | 1.84 | 1.65 | 1.66 | 1.66 | -2.92% | 64,237 |
| Feb 17, 2026 | 1.74 | 1.76 | 1.66 | 1.71 | 1.71 | -1.72% | 47,967 |
| Feb 13, 2026 | 1.74 | 1.80 | 1.68 | 1.74 | 1.74 | 3.57% | 68,378 |
| Feb 12, 2026 | 1.78 | 1.80 | 1.61 | 1.68 | 1.68 | -6.67% | 68,044 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.70 | 1.80 | 1.80 | -3.74% | 108,755 |
| Feb 10, 2026 | 1.77 | 1.94 | 1.72 | 1.87 | 1.87 | 5.06% | 108,165 |
| Feb 9, 2026 | 1.68 | 1.89 | 1.61 | 1.78 | 1.78 | 5.95% | 125,291 |
| Feb 6, 2026 | 1.64 | 1.79 | 1.57 | 1.68 | 1.68 | -1.75% | 186,271 |
| Feb 5, 2026 | 1.89 | 2.00 | 1.61 | 1.71 | 1.71 | -12.31% | 325,440 |
| Feb 4, 2026 | 1.89 | 2.65 | 1.80 | 1.95 | 1.95 | 7.44% | 2,223,418 |
| Feb 3, 2026 | 2.03 | 2.04 | 1.73 | 1.82 | 1.82 | -13.16% | 283,811 |
| Feb 2, 2026 | 2.09 | 2.29 | 1.98 | 2.09 | 2.09 | 2.45% | 585,269 |
| Jan 30, 2026 | 2.34 | 2.36 | 2.00 | 2.04 | 2.04 | -13.19% | 395,299 |
| Jan 29, 2026 | 2.55 | 2.55 | 2.20 | 2.35 | 2.35 | -11.99% | 407,057 |
| Jan 28, 2026 | 2.83 | 2.83 | 2.56 | 2.67 | 2.67 | -10.40% | 469,201 |
| Jan 27, 2026 | 2.65 | 4.07 | 2.42 | 2.98 | 2.98 | 13.74% | 2,903,448 |
| Jan 26, 2026 | 2.24 | 2.96 | 2.01 | 2.62 | 2.62 | -22.49% | 1,258,309 |
| Jan 23, 2026 | 3.86 | 3.88 | 3.28 | 3.38 | 3.38 | -22.12% | 469,705 |
| Jan 22, 2026 | 4.40 | 4.96 | 3.80 | 4.34 | 4.34 | -26.44% | 938,999 |
| Jan 21, 2026 | 6.30 | 6.30 | 5.60 | 5.90 | 5.90 | -5.75% | 311,531 |
| Jan 20, 2026 | 6.14 | 6.52 | 5.84 | 6.26 | 6.26 | -0.32% | 405,994 |
| Jan 16, 2026 | 6.46 | 6.46 | 5.78 | 6.28 | 6.28 | -4.85% | 639,632 |
| Jan 15, 2026 | 7.34 | 8.32 | 6.20 | 6.60 | 6.60 | -6.52% | 2,383,105 |
| Jan 14, 2026 | 6.86 | 9.22 | 5.10 | 7.06 | 7.06 | 4.75% | 1,371,539 |
| Jan 13, 2026 | 13.64 | 13.64 | 6.38 | 6.74 | 6.74 | -56.01% | 1,578,206 |
| Jan 12, 2026 | 23.48 | 24.72 | 13.88 | 15.32 | 15.32 | -41.93% | 1,436,063 |
| Jan 9, 2026 | 130.42 | 256.00 | 23.26 | 26.38 | 26.38 | -78.11% | 1,593,608 |
| Jan 8, 2026 | 220.00 | 318.00 | 108.00 | 120.52 | 120.52 | -43.15% | 31,445 |
| Jan 7, 2026 | 172.64 | 249.98 | 172.64 | 212.00 | 212.00 | 21.84% | 4,539 |
| Jan 6, 2026 | 165.12 | 176.00 | 160.00 | 174.00 | 174.00 | 5.39% | 195 |
| Jan 5, 2026 | 171.84 | 178.90 | 160.00 | 165.10 | 165.10 | -1.60% | 274 |
| Jan 2, 2026 | 173.04 | 178.72 | 160.02 | 167.78 | 167.78 | 0.46% | 183 |
| Dec 31, 2025 | 164.00 | 178.26 | 158.12 | 167.02 | 167.02 | 0.92% | 270 |
| Dec 30, 2025 | 158.00 | 168.00 | 158.00 | 165.50 | 165.50 | 4.09% | 139 |
| Dec 29, 2025 | 169.36 | 169.36 | 154.02 | 159.00 | 159.00 | -6.48% | 589 |
| Dec 26, 2025 | 136.14 | 174.32 | 132.00 | 170.02 | 170.02 | 24.76% | 2,458 |
| Dec 24, 2025 | 126.02 | 139.90 | 126.00 | 136.28 | 136.28 | 0.59% | 278 |
| Dec 23, 2025 | 135.76 | 148.00 | 126.00 | 135.48 | 135.48 | -9.17% | 1,605 |
| Dec 22, 2025 | 140.78 | 156.58 | 136.00 | 149.16 | 149.16 | -2.41% | 1,387 |
| Dec 19, 2025 | 116.32 | 196.00 | 116.00 | 152.84 | 152.84 | 26.78% | 53,541 |
| Dec 18, 2025 | 126.40 | 154.40 | 106.00 | 120.56 | 120.56 | 11.84% | 23,219 |
| Dec 17, 2025 | 114.08 | 140.00 | 105.32 | 107.80 | 107.80 | -8.33% | 1,211 |
| Dec 16, 2025 | 123.60 | 126.00 | 104.00 | 117.60 | 117.60 | -7.49% | 1,789 |
| Dec 15, 2025 | 172.00 | 176.00 | 120.00 | 127.12 | 127.12 | -29.77% | 2,042 |
| Dec 12, 2025 | 185.26 | 200.00 | 171.60 | 181.00 | 181.00 | -5.24% | 1,072 |
| Dec 11, 2025 | 216.00 | 219.98 | 160.00 | 191.00 | 191.00 | -13.96% | 1,667 |
| Dec 10, 2025 | 218.00 | 222.00 | 200.00 | 222.00 | 222.00 | 2.78% | 571 |
| Dec 9, 2025 | 220.00 | 230.00 | 198.00 | 216.00 | 216.00 | -0.46% | 1,116 |
| Dec 8, 2025 | 238.00 | 252.00 | 196.02 | 217.00 | 217.00 | -7.26% | 2,135 |
| Dec 5, 2025 | 242.00 | 244.00 | 204.00 | 233.98 | 233.98 | -0.01% | 2,649 |
| Dec 4, 2025 | 246.00 | 252.00 | 206.00 | 234.00 | 234.00 | -3.31% | 558 |
| Dec 3, 2025 | 258.00 | 271.58 | 210.00 | 242.00 | 242.00 | -10.70% | 1,038 |
| Dec 2, 2025 | 292.00 | 307.60 | 220.00 | 271.00 | 271.00 | -5.24% | 1,096 |
| Dec 1, 2025 | 306.00 | 306.00 | 280.00 | 285.98 | 285.98 | -4.03% | 208 |
| Nov 28, 2025 | 320.00 | 350.00 | 279.34 | 297.98 | 297.98 | -7.52% | 407 |
| Nov 26, 2025 | 340.00 | 350.00 | 284.00 | 322.20 | 322.20 | -1.77% | 438 |
| Nov 25, 2025 | 344.00 | 348.00 | 300.00 | 328.00 | 328.00 | -4.08% | 372 |
| Nov 24, 2025 | 370.00 | 380.00 | 300.00 | 341.94 | 341.94 | -4.49% | 519 |
| Nov 21, 2025 | 334.00 | 362.00 | 306.00 | 358.00 | 358.00 | 10.49% | 320 |
| Nov 20, 2025 | 366.00 | 366.00 | 300.00 | 324.00 | 324.00 | -9.50% | 388 |
| Nov 19, 2025 | 380.00 | 388.00 | 324.00 | 358.00 | 358.00 | -3.24% | 317 |
| Nov 18, 2025 | 392.00 | 408.00 | 356.00 | 370.00 | 370.00 | -5.61% | 346 |
| Nov 17, 2025 | 400.00 | 418.00 | 360.00 | 392.00 | 392.00 | -1.48% | 434 |
| Nov 14, 2025 | 412.00 | 432.00 | 360.00 | 397.88 | 397.88 | -6.82% | 957 |
| Nov 13, 2025 | 428.00 | 448.00 | 396.00 | 427.00 | 427.00 | -0.69% | 438 |
| Nov 12, 2025 | 422.00 | 452.00 | 400.00 | 429.98 | 429.98 | -4.54% | 584 |
| Nov 11, 2025 | 448.00 | 479.98 | 400.00 | 450.44 | 450.44 | -5.37% | 703 |
| Nov 10, 2025 | 500.00 | 500.00 | 432.00 | 476.00 | 476.00 | -1.24% | 656 |
| Nov 7, 2025 | 450.00 | 497.98 | 380.00 | 482.00 | 482.00 | 2.99% | 1,006 |
| Nov 6, 2025 | 510.00 | 530.00 | 444.00 | 468.00 | 468.00 | -7.14% | 990 |
| Nov 5, 2025 | 508.00 | 582.00 | 504.00 | 504.00 | 504.00 | -0.79% | 819 |
| Nov 4, 2025 | 540.00 | 572.00 | 462.00 | 508.00 | 508.00 | -8.63% | 533 |
| Nov 3, 2025 | 640.00 | 663.36 | 537.00 | 556.00 | 556.00 | -12.85% | 512 |
| Oct 31, 2025 | 628.00 | 664.00 | 548.78 | 638.00 | 638.00 | 1.92% | 873 |
| Oct 30, 2025 | 672.00 | 676.00 | 480.00 | 626.00 | 626.00 | -6.57% | 420 |
| Oct 29, 2025 | 714.00 | 720.00 | 636.00 | 670.00 | 670.00 | -11.84% | 201 |
| Oct 28, 2025 | 904.00 | 970.02 | 630.00 | 760.00 | 760.00 | -13.04% | 706 |
| Oct 27, 2025 | 990.00 | 1,021.98 | 842.00 | 874.00 | 874.00 | -14.28% | 218 |
| Oct 24, 2025 | 1,148.00 | 1,150.00 | 1,000.00 | 1,019.64 | 1,019.64 | -7.14% | 480 |
| Oct 23, 2025 | 1,118.00 | 1,159.88 | 978.00 | 1,098.00 | 1,098.00 | 0.73% | 771 |
| Oct 22, 2025 | 1,022.00 | 1,096.00 | 970.00 | 1,090.00 | 1,090.00 | 2.83% | 310 |
| Oct 21, 2025 | 1,036.00 | 1,112.00 | 962.00 | 1,060.00 | 1,060.00 | 4.74% | 261 |
| Oct 20, 2025 | 920.00 | 1,020.00 | 920.00 | 1,012.00 | 1,012.00 | 5.86% | 368 |
| Oct 17, 2025 | 838.00 | 988.00 | 824.00 | 956.00 | 956.00 | 5.05% | 246 |
| Oct 16, 2025 | 750.00 | 1,172.00 | 740.00 | 910.00 | 910.00 | 21.33% | 2,907 |
| Oct 15, 2025 | 800.00 | 800.00 | 722.00 | 750.00 | 750.00 | -2.60% | 142 |
| Oct 14, 2025 | 794.00 | 840.00 | 644.00 | 770.00 | 770.00 | -0.26% | 410 |