Mingteng International Co... (MTEN)
5.30
0.10 (1.92%)
At close: Jan 14, 2025, 3:58 PM
MTEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.08 | 5.41 | 5.03 | 5.25 | 0.13 | 2.54% | 24,201 |
| Jan 13, 2025 | 5.46 | 5.46 | 4.75 | 5.12 | -0.30 | -5.54% | 20,817 |
| Jan 10, 2025 | 5.71 | 5.71 | 5.36 | 5.42 | -0.30 | -5.24% | 6,600 |
| Jan 8, 2025 | 5.80 | 5.80 | 5.50 | 5.72 | 0.07 | 1.24% | 9,400 |
| Jan 7, 2025 | 6.01 | 6.14 | 5.48 | 5.65 | -0.32 | -5.36% | 119,008 |
| Jan 6, 2025 | 5.95 | 6.30 | 5.86 | 5.97 | -0.05 | -0.83% | 7,000 |
| Jan 3, 2025 | 6.10 | 6.14 | 5.97 | 6.02 | -0.13 | -2.11% | 5,500 |
| Jan 2, 2025 | 6.17 | 6.27 | 6.07 | 6.15 | -0.05 | -0.81% | 4,015 |
| Dec 31, 2024 | 6.09 | 6.25 | 6.04 | 6.20 | -0.05 | -0.80% | 2,404 |
| Dec 30, 2024 | 6.40 | 6.56 | 6.22 | 6.25 | -0.60 | -8.76% | 4,700 |
| Dec 27, 2024 | 5.80 | 6.85 | 5.61 | 6.85 | 0.73 | 11.93% | 129,546 |
| Dec 26, 2024 | 6.30 | 6.46 | 6.10 | 6.12 | -0.31 | -4.82% | 2,607 |
| Dec 24, 2024 | 6.00 | 6.50 | 6.00 | 6.43 | 0.54 | 9.17% | 8,000 |
| Dec 23, 2024 | 5.80 | 5.93 | 5.75 | 5.89 | 0.10 | 1.73% | 5,400 |
| Dec 20, 2024 | 5.76 | 5.90 | 5.74 | 5.79 | 0.01 | 0.17% | 50,200 |
| Dec 19, 2024 | 5.85 | 5.88 | 5.59 | 5.78 | -0.03 | -0.52% | 28,726 |
| Dec 18, 2024 | 5.83 | 5.90 | 5.73 | 5.81 | 0.01 | 0.17% | 7,343 |
| Dec 17, 2024 | 5.75 | 5.90 | 5.65 | 5.80 | 0.04 | 0.69% | 17,524 |
| Dec 16, 2024 | 5.80 | 5.82 | 5.58 | 5.76 | 0.06 | 1.05% | 21,130 |
| Dec 13, 2024 | 5.90 | 6.00 | 5.70 | 5.70 | -0.22 | -3.72% | 20,500 |
| Dec 12, 2024 | 5.83 | 6.00 | 5.78 | 5.92 | 0.07 | 1.20% | 13,129 |
| Dec 11, 2024 | 5.65 | 5.97 | 5.65 | 5.85 | 0.10 | 1.74% | 14,012 |
| Dec 10, 2024 | 5.68 | 5.80 | 5.55 | 5.75 | 0.06 | 1.05% | 6,688 |
| Dec 9, 2024 | 5.68 | 5.86 | 5.20 | 5.69 | 0.04 | 0.71% | 30,336 |
| Dec 6, 2024 | 5.80 | 6.09 | 5.28 | 5.65 | -0.09 | -1.57% | 33,000 |
| Dec 5, 2024 | 6.17 | 6.17 | 5.62 | 5.74 | -0.21 | -3.53% | 26,335 |
| Dec 4, 2024 | 5.86 | 6.16 | 5.84 | 5.95 | -0.01 | -0.17% | 41,073 |
| Dec 3, 2024 | 5.60 | 6.13 | 5.60 | 5.96 | 0.30 | 5.30% | 34,400 |
| Dec 2, 2024 | 5.81 | 5.88 | 5.60 | 5.66 | -0.30 | -5.03% | 13,000 |
| Nov 29, 2024 | 5.52 | 5.97 | 5.52 | 5.96 | 0.42 | 7.58% | 10,000 |
| Nov 27, 2024 | 5.70 | 5.88 | 5.54 | 5.54 | -0.14 | -2.46% | 12,203 |
| Nov 26, 2024 | 5.80 | 5.85 | 5.60 | 5.68 | -0.25 | -4.22% | 9,612 |
| Nov 25, 2024 | 5.83 | 5.93 | 5.40 | 5.93 | -0.03 | -0.50% | 16,226 |
| Nov 22, 2024 | 5.70 | 5.99 | 5.60 | 5.96 | 0.29 | 5.11% | 16,800 |
| Nov 21, 2024 | 5.90 | 5.94 | 5.67 | 5.67 | 0.01 | 0.18% | 16,600 |
| Nov 20, 2024 | 6.01 | 6.01 | 5.59 | 5.66 | -0.22 | -3.74% | 5,291 |
| Nov 19, 2024 | 5.35 | 5.88 | 5.34 | 5.88 | -0.12 | -2.00% | 12,042 |
| Nov 18, 2024 | 6.24 | 6.24 | 5.30 | 6.00 | -0.24 | -3.85% | 17,500 |
| Nov 15, 2024 | 5.90 | 6.46 | 5.78 | 6.24 | 0.28 | 4.70% | 19,612 |
| Nov 14, 2024 | 6.11 | 6.57 | 5.80 | 5.96 | -0.09 | -1.49% | 54,700 |
| Nov 13, 2024 | 6.08 | 6.53 | 5.71 | 6.05 | -0.21 | -3.35% | 31,343 |
| Nov 12, 2024 | 6.92 | 7.20 | 6.19 | 6.26 | -0.85 | -11.95% | 48,350 |
| Nov 11, 2024 | 6.96 | 7.11 | 6.30 | 7.11 | 0.11 | 1.57% | 9,200 |
| Nov 8, 2024 | 6.80 | 8.00 | 6.00 | 7.00 | 0.20 | 2.94% | 306,346 |
| Nov 7, 2024 | 4.70 | 7.25 | 4.53 | 6.80 | 2.30 | 51.11% | 477,834 |
| Nov 6, 2024 | 5.47 | 5.80 | 4.40 | 4.50 | -0.55 | -10.89% | 148,118 |
| Nov 5, 2024 | 5.13 | 5.70 | 4.85 | 5.05 | -0.06 | -1.17% | 179,500 |
| Nov 4, 2024 | 7.64 | 7.64 | 5.10 | 5.11 | -1.44 | -21.98% | 242,900 |
| Nov 1, 2024 | 9.11 | 9.11 | 6.49 | 6.55 | -2.34 | -26.32% | 73,071 |
| Oct 31, 2024 | 8.55 | 9.87 | 8.55 | 8.89 | 0.24 | 2.77% | 57,536 |