Mingteng International Co... (MTEN)
NASDAQ: MTEN
· Real-Time Price · USD
5.01
-0.14 (-2.72%)
At close: Oct 03, 2025, 3:59 PM
5.01
0.00%
After-hours: Oct 03, 2025, 07:12 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.93 | 5.41 | 4.93 | 5.01 | 5.01 | -2.72% | 18,537 |
| 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% | 305,700 |
| Sep 26, 2025 | 10.15 | 10.25 | 9.61 | 10.00 | 10.00 | 3.09% | 23,705 |
| Sep 25, 2025 | 9.67 | 11.15 | 9.32 | 9.70 | 9.70 | -9.09% | 57,700 |
| Sep 24, 2025 | 9.31 | 10.99 | 9.31 | 10.67 | 10.67 | 23.35% | 30,845 |
| Sep 23, 2025 | 10.99 | 11.01 | 8.41 | 8.65 | 8.65 | -19.53% | 33,949 |
| Sep 22, 2025 | 11.47 | 11.70 | 10.21 | 10.75 | 10.75 | -6.28% | 20,939 |
| Sep 19, 2025 | 11.83 | 11.89 | 11.04 | 11.47 | 11.47 | -2.38% | 273,526 |
| Sep 18, 2025 | 11.95 | 12.35 | 11.60 | 11.75 | 11.75 | 0.00% | 30,046 |
| Sep 17, 2025 | 11.85 | 12.04 | 11.47 | 11.75 | 11.75 | -3.05% | 81,700 |
| Sep 16, 2025 | 12.39 | 12.39 | 11.60 | 12.12 | 12.12 | 0.58% | 87,400 |
| Sep 15, 2025 | 12.49 | 12.75 | 11.79 | 12.05 | 12.05 | 0.25% | 38,607 |
| Sep 12, 2025 | 11.45 | 12.32 | 10.27 | 12.02 | 12.02 | 2.04% | 48,300 |
| Sep 11, 2025 | 11.71 | 11.83 | 11.24 | 11.78 | 11.78 | -0.59% | 51,114 |
| Sep 10, 2025 | 12.14 | 12.20 | 11.41 | 11.85 | 11.85 | -0.34% | 233,752 |
| Sep 9, 2025 | 12.10 | 12.10 | 11.60 | 11.89 | 11.89 | -0.92% | 35,689 |
| Sep 8, 2025 | 12.10 | 12.25 | 10.56 | 12.00 | 12.00 | -0.58% | 19,760 |
Page 1 of 19