Mingteng International Co... (MTEN)
5.51
0.02 (0.36%)
At close: Mar 27, 2025, 3:59 PM
5.32
-3.45%
After-hours: Mar 27, 2025, 07:34 PM EDT
MTEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 5.70 | 6.09 | 5.47 | 5.49 | -0.35 | -5.99% | 90,497 |
| Mar 25, 2025 | 5.88 | 6.23 | 5.50 | 5.84 | 0.10 | 1.74% | 161,417 |
| Mar 24, 2025 | 5.63 | 6.47 | 5.20 | 5.74 | 0.11 | 1.95% | 354,200 |
| Mar 21, 2025 | 5.26 | 6.32 | 5.20 | 5.63 | 0.26 | 4.84% | 358,600 |
| Mar 20, 2025 | 5.36 | 5.99 | 4.90 | 5.37 | 0.22 | 4.27% | 155,959 |
| Mar 19, 2025 | 6.28 | 6.72 | 5.06 | 5.15 | -1.34 | -20.65% | 558,915 |
| Mar 18, 2025 | 7.85 | 9.10 | 6.20 | 6.49 | -1.22 | -15.82% | 848,455 |
| Mar 17, 2025 | 6.00 | 8.25 | 6.00 | 7.71 | 2.03 | 35.74% | 755,113 |
| Mar 14, 2025 | 4.83 | 7.40 | 4.83 | 5.68 | 0.67 | 13.37% | 878,708 |
| Mar 13, 2025 | 4.70 | 5.39 | 4.24 | 5.01 | 0.46 | 10.11% | 111,528 |
| Mar 12, 2025 | 4.60 | 4.82 | 4.09 | 4.55 | 0.05 | 1.11% | 91,786 |
| Mar 11, 2025 | 4.75 | 4.92 | 4.32 | 4.50 | -0.31 | -6.44% | 105,300 |
| Mar 10, 2025 | 4.95 | 5.02 | 4.60 | 4.81 | -0.04 | -0.82% | 80,226 |
| Mar 7, 2025 | 5.34 | 5.40 | 4.80 | 4.85 | -0.44 | -8.32% | 77,200 |
| Mar 6, 2025 | 4.96 | 5.34 | 4.75 | 5.29 | 0.11 | 2.12% | 13,000 |
| Mar 5, 2025 | 5.04 | 5.18 | 4.72 | 5.18 | 0.21 | 4.23% | 74,700 |
| Mar 4, 2025 | 5.20 | 5.20 | 4.95 | 4.97 | -0.38 | -7.10% | 167,900 |
| Mar 3, 2025 | 5.30 | 5.35 | 4.95 | 5.35 | 0.10 | 1.90% | 87,232 |
| Feb 28, 2025 | 5.15 | 5.69 | 5.00 | 5.25 | -0.08 | -1.50% | 82,600 |
| Feb 27, 2025 | 5.60 | 5.70 | 5.05 | 5.33 | -0.17 | -3.09% | 58,750 |
| Feb 26, 2025 | 5.70 | 5.80 | 5.38 | 5.50 | -0.09 | -1.61% | 48,413 |
| Feb 25, 2025 | 5.57 | 5.85 | 5.57 | 5.59 | 0.01 | 0.18% | 23,126 |
| Feb 24, 2025 | 5.10 | 5.79 | 5.10 | 5.58 | 0.33 | 6.29% | 210,700 |
| Feb 21, 2025 | 5.30 | 5.66 | 5.07 | 5.25 | -0.03 | -0.57% | 89,046 |
| Feb 20, 2025 | 5.45 | 5.47 | 5.00 | 5.28 | -0.34 | -6.05% | 18,800 |
| Feb 19, 2025 | 5.12 | 6.14 | 5.12 | 5.62 | 0.47 | 9.13% | 34,054 |
| Feb 18, 2025 | 5.25 | 5.41 | 5.13 | 5.15 | -0.10 | -1.90% | 18,022 |
| Feb 14, 2025 | 5.01 | 5.35 | 5.01 | 5.25 | 0.14 | 2.74% | 18,030 |
| Feb 13, 2025 | 5.36 | 5.45 | 5.11 | 5.11 | -0.24 | -4.49% | 9,201 |
| Feb 12, 2025 | 5.40 | 5.40 | 5.10 | 5.35 | -0.03 | -0.56% | 35,000 |
| Feb 11, 2025 | 5.32 | 5.73 | 5.25 | 5.38 | 0.20 | 3.86% | 155,700 |
| Feb 10, 2025 | 5.46 | 5.71 | 5.18 | 5.18 | -0.47 | -8.32% | 25,323 |
| Feb 7, 2025 | 5.29 | 5.66 | 5.29 | 5.65 | 0.29 | 5.41% | 44,221 |
| Feb 6, 2025 | 5.50 | 5.70 | 5.20 | 5.36 | 0.04 | 0.75% | 158,900 |
| Feb 5, 2025 | 5.10 | 5.90 | 5.10 | 5.32 | 0.12 | 2.31% | 57,300 |
| Feb 4, 2025 | 5.19 | 5.45 | 5.05 | 5.20 | -0.10 | -1.89% | 57,700 |
| Feb 3, 2025 | 5.10 | 5.38 | 4.98 | 5.30 | 0.13 | 2.51% | 48,139 |
| Jan 31, 2025 | 5.09 | 5.45 | 5.05 | 5.17 | -0.01 | -0.19% | 79,200 |
| Jan 30, 2025 | 5.10 | 5.60 | 4.67 | 5.18 | 0.47 | 9.98% | 196,600 |
| Jan 29, 2025 | 4.45 | 5.66 | 4.40 | 4.71 | 0.01 | 0.21% | 190,123 |
| Jan 28, 2025 | 5.02 | 5.20 | 4.26 | 4.70 | -0.26 | -5.24% | 162,323 |
| Jan 27, 2025 | 6.19 | 6.40 | 4.40 | 4.96 | -1.34 | -21.27% | 120,703 |
| Jan 24, 2025 | 6.30 | 6.40 | 6.06 | 6.30 | 0.00 | 0.00% | 70,515 |
| Jan 23, 2025 | 6.28 | 6.43 | 5.96 | 6.30 | 0.05 | 0.80% | 84,500 |
| Jan 22, 2025 | 6.09 | 6.38 | 5.90 | 6.25 | 0.11 | 1.79% | 326,034 |
| Jan 21, 2025 | 6.00 | 6.50 | 6.00 | 6.14 | 0.24 | 4.07% | 131,800 |
| Jan 17, 2025 | 6.09 | 6.09 | 5.56 | 5.90 | 0.17 | 2.97% | 82,900 |
| Jan 16, 2025 | 5.50 | 5.77 | 5.47 | 5.73 | 0.20 | 3.62% | 54,407 |
| Jan 15, 2025 | 5.30 | 5.55 | 5.25 | 5.53 | 0.28 | 5.33% | 33,700 |
| Jan 14, 2025 | 5.08 | 5.41 | 5.03 | 5.25 | 0.13 | 2.54% | 24,301 |