Mingteng International Co... (MTEN)
NASDAQ: MTEN
· Real-Time Price · USD
12.05
0.03 (0.25%)
At close: Sep 15, 2025, 3:59 PM
12.16
0.92%
After-hours: Sep 15, 2025, 04:10 PM EDT
MTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 11.80 | 12.28 | 11.80 | 12.07 | 12.07 | -0.66% | 40,700 |
| Sep 4, 2025 | 12.10 | 12.19 | 11.79 | 12.15 | 12.15 | 1.25% | 35,138 |
| Sep 3, 2025 | 12.35 | 12.37 | 11.80 | 12.00 | 12.00 | 0.42% | 46,500 |
| Sep 2, 2025 | 12.40 | 12.87 | 11.82 | 11.95 | 11.95 | -1.24% | 29,100 |
| Aug 29, 2025 | 11.80 | 12.39 | 11.80 | 12.10 | 12.10 | -0.82% | 34,100 |
| Aug 28, 2025 | 12.40 | 12.75 | 12.00 | 12.20 | 12.20 | -1.61% | 52,254 |
| Aug 27, 2025 | 12.60 | 12.85 | 11.75 | 12.40 | 12.40 | -2.75% | 39,120 |
| Aug 26, 2025 | 12.66 | 13.29 | 12.58 | 12.75 | 12.75 | 3.24% | 48,908 |
| Aug 25, 2025 | 11.35 | 13.11 | 10.55 | 12.35 | 12.35 | 7.95% | 63,300 |
| Aug 22, 2025 | 10.99 | 11.85 | 10.75 | 11.44 | 11.44 | 4.00% | 82,946 |
| Aug 21, 2025 | 10.73 | 11.09 | 10.50 | 11.00 | 11.00 | 1.01% | 90,036 |
| Aug 20, 2025 | 10.55 | 11.32 | 10.15 | 10.89 | 10.89 | -0.73% | 68,342 |
| Aug 19, 2025 | 11.78 | 11.86 | 10.09 | 10.97 | 10.97 | -6.88% | 45,840 |
| Aug 18, 2025 | 12.31 | 12.84 | 11.00 | 11.78 | 11.78 | -6.88% | 64,538 |
| Aug 15, 2025 | 11.80 | 12.99 | 11.69 | 12.65 | 12.65 | 7.20% | 52,200 |