Mingteng International Co... (MTEN)
NASDAQ: MTEN
· Real-Time Price · USD
11.67
-0.98 (-7.75%)
At close: Aug 18, 2025, 3:59 PM
11.90
1.97%
After-hours: Aug 18, 2025, 07:21 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.31 | 12.84 | 11.00 | 11.78 | 11.78 | -6.88% | 64,483 |
| Aug 15, 2025 | 11.80 | 12.99 | 11.69 | 12.65 | 12.65 | 7.20% | 52,200 |
| Aug 14, 2025 | 11.11 | 12.69 | 10.56 | 11.80 | 11.80 | 6.98% | 61,300 |
| Aug 13, 2025 | 14.65 | 14.81 | 10.80 | 11.03 | 11.03 | -26.12% | 157,358 |
| Aug 12, 2025 | 13.40 | 15.58 | 13.40 | 14.93 | 14.93 | 10.59% | 112,506 |
| Aug 11, 2025 | 13.75 | 13.98 | 13.00 | 13.50 | 13.50 | -1.03% | 79,900 |
| Aug 8, 2025 | 13.60 | 13.85 | 13.52 | 13.64 | 13.64 | -3.12% | 42,618 |
| Aug 7, 2025 | 14.15 | 14.19 | 13.86 | 14.08 | 14.08 | 0.36% | 122,633 |
| Aug 6, 2025 | 14.25 | 14.39 | 13.88 | 14.03 | 14.03 | -0.43% | 121,100 |
| Aug 5, 2025 | 14.49 | 14.49 | 13.68 | 14.09 | 14.09 | -1.05% | 150,700 |
| Aug 4, 2025 | 14.32 | 14.60 | 13.90 | 14.24 | 14.24 | -0.42% | 74,459 |
| Aug 1, 2025 | 13.85 | 14.46 | 13.74 | 14.30 | 14.30 | 1.92% | 93,745 |
| Jul 31, 2025 | 14.76 | 15.20 | 13.75 | 14.03 | 14.03 | 1.67% | 141,753 |
| Jul 30, 2025 | 14.05 | 14.10 | 13.50 | 13.80 | 13.80 | -0.72% | 82,379 |
| Jul 29, 2025 | 14.83 | 14.83 | 13.88 | 13.90 | 13.90 | -3.47% | 83,300 |
| Jul 28, 2025 | 15.10 | 15.13 | 14.02 | 14.40 | 14.40 | -7.93% | 126,326 |
| Jul 25, 2025 | 17.17 | 17.17 | 14.71 | 15.64 | 15.64 | -9.28% | 167,700 |
| Jul 24, 2025 | 17.18 | 17.90 | 16.84 | 17.24 | 17.24 | 0.29% | 90,458 |
| Jul 23, 2025 | 18.77 | 18.77 | 14.61 | 17.19 | 17.19 | -3.05% | 133,398 |
| Jul 22, 2025 | 23.99 | 26.03 | 17.28 | 17.73 | 17.73 | -16.76% | 447,409 |