Skip to main content
Mingteng International Corporation Inc. (MTEN)
NASDAQ: MTEN · Real-Time Price · USD
1.500
-0.170 (-10.18%)
At close: Jun 26, 2026, 4:00 PM EDT
1.540
+0.040 (2.67%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.591.641.501.501.50-10.18%215,528
Jun 25, 20261.741.811.581.671.67-6.18%313,649
Jun 24, 20261.671.961.471.781.781.71%913,321
Jun 23, 20261.801.831.621.751.75-10.26%457,065
Jun 22, 20262.252.251.841.951.95-13.72%954,954
Jun 18, 20262.462.492.002.262.26-13.41%1,640,554
Jun 17, 20263.024.002.032.612.61-14.71%5,529,289
Jun 16, 20263.273.492.523.063.06-9.73%2,741,011
Jun 15, 20262.725.652.703.393.3937.25%35,801,492
Jun 12, 20262.412.882.112.472.477.86%8,297,816
Jun 11, 20262.232.961.882.292.2933.92%20,633,227
Jun 10, 20261.702.851.561.711.7112.50%15,829,168
Jun 9, 20262.599.521.441.521.52-21.65%57,933,406
Jun 8, 20261.104.141.041.941.9481.31%16,015,779
Jun 5, 20261.111.121.031.071.07-3.60%22,870
Jun 4, 20261.111.151.081.111.11-0.89%33,812
Jun 3, 20261.121.131.101.121.12-1.75%9,840
Jun 2, 20261.141.151.101.141.14-20,689
Jun 1, 20261.141.151.011.141.14-1.72%41,711
May 29, 20261.171.191.081.161.160.87%45,062
May 28, 20261.171.181.121.151.15-2.54%30,992
May 27, 20261.221.221.061.181.18-9.23%74,023
May 26, 20261.171.311.091.301.3019.27%286,983
May 22, 20261.001.090.971.091.096.86%138,550
May 21, 20261.031.040.801.021.02-1.75%65,696
May 20, 20261.031.060.991.041.041.78%20,487
May 19, 20261.021.020.981.021.022.00%16,280
May 18, 20261.061.060.991.001.00-1.96%21,527
May 15, 20261.031.061.021.021.02-1.92%11,796
May 14, 20261.041.071.021.041.041.46%18,076
May 13, 20261.061.061.011.031.03-0.49%25,193
May 12, 20261.031.041.001.031.030.98%28,452
May 11, 20261.051.050.981.021.02-3.77%31,983
May 8, 20261.041.061.011.061.061.92%36,919
May 7, 20261.061.061.031.041.04-1.88%18,688
May 6, 20261.131.131.011.061.06-3.65%41,371
May 5, 20261.131.131.061.101.10-0.90%33,094
May 4, 20261.071.151.071.111.112.77%19,444
May 1, 20261.091.101.051.081.08-0.91%19,589
Apr 30, 20261.101.101.011.091.09-0.27%20,510
Apr 29, 20261.081.131.061.091.090.27%15,378
Apr 28, 20261.141.140.971.091.09-2.69%54,267
Apr 27, 20261.211.210.901.121.12-5.87%82,320
Apr 24, 20261.221.271.191.191.19-0.83%46,977
Apr 23, 20261.281.291.201.201.20-4.76%34,055
Apr 22, 20261.331.361.251.261.26-3.08%110,656
Apr 21, 20261.381.381.271.301.30-5.80%34,714
Apr 20, 20261.321.381.261.381.386.04%28,363
Apr 17, 20261.241.391.221.301.303.28%59,769
Apr 16, 20261.211.261.191.261.264.13%34,477
Apr 15, 20261.181.231.151.211.21-0.82%32,912
Apr 14, 20261.231.241.171.221.220.83%20,008
Apr 13, 20261.201.231.171.211.21-23,050
Apr 10, 20261.261.261.211.211.21-3.97%12,622
Apr 9, 20261.271.281.231.261.26-0.79%14,613
Apr 8, 20261.221.301.221.271.274.10%36,627
Apr 7, 20261.211.291.161.221.220.83%20,948
Apr 6, 20261.221.241.181.211.21-0.82%27,489
Apr 2, 20261.171.231.161.221.220.83%39,234
Apr 1, 20261.241.261.161.211.21-1.63%36,226
Mar 31, 20261.261.261.191.231.23-0.81%24,096
Mar 30, 20261.291.291.201.241.24-2.36%22,856
Mar 27, 20261.301.311.201.271.27-3.05%18,736
Mar 26, 20261.361.361.251.311.31-3.68%23,013
Mar 25, 20261.331.371.301.361.36-0.73%18,379
Mar 24, 20261.361.381.311.371.37-0.72%19,819
Mar 23, 20261.341.421.301.381.383.76%34,880
Mar 20, 20261.381.391.261.331.33-4.32%27,794
Mar 19, 20261.381.391.281.391.39-42,201
Mar 18, 20261.481.481.361.391.39-6.71%45,055
Mar 17, 20261.521.521.441.491.49-3.41%36,409
Mar 16, 20261.561.591.461.541.54-1.75%43,632
Mar 13, 20261.621.621.511.571.57-3.09%50,199
Mar 12, 20261.501.761.481.621.624.52%119,210
Mar 11, 20261.571.631.521.551.55-4.91%130,100
Mar 10, 20261.871.871.501.631.63-1.81%1,583,051
Mar 9, 20261.671.851.531.661.661.84%3,979,450
Mar 6, 20261.641.701.581.631.631.24%32,575
Mar 5, 20261.591.621.541.611.611.90%17,373
Mar 4, 20261.491.621.481.581.583.27%40,793
Mar 3, 20261.461.591.461.531.530.66%44,661
Mar 2, 20261.521.601.381.521.52-1.30%105,930
Feb 27, 20261.571.611.531.541.54-2.53%25,544
Feb 26, 20261.611.671.581.581.58-1.25%40,371
Feb 25, 20261.611.681.601.601.60-0.62%44,853
Feb 24, 20261.591.661.491.611.61-55,037
Feb 23, 20261.581.611.471.611.610.63%69,992
Feb 20, 20261.711.771.601.601.60-5.88%52,775
Feb 19, 20261.651.801.611.701.702.41%75,666
Feb 18, 20261.701.841.651.661.66-2.92%64,237
Feb 17, 20261.741.761.661.711.71-1.72%47,967
Feb 13, 20261.741.801.681.741.743.57%68,378
Feb 12, 20261.781.801.611.681.68-6.67%68,044
Feb 11, 20261.861.891.701.801.80-3.74%108,755
Feb 10, 20261.771.941.721.871.875.06%108,165
Feb 9, 20261.681.891.611.781.785.95%125,291
Feb 6, 20261.641.791.571.681.68-1.75%186,271
Feb 5, 20261.892.001.611.711.71-12.31%325,440
Feb 4, 20261.892.651.801.951.957.44%2,223,418
Feb 3, 20262.032.041.731.821.82-13.16%283,811