NASDAQ : MTEN
Mingteng International Corporation Inc. — Price history
Industrials · Metal Fabrication · China
Last price 0.8407 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mingteng International Corporation Inc. (MTEN) closed at 0.5401 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8292 | 0.8292 | 0.5984 | 0.5401 | 511,484 | -36.70% |
| 2026-10-30 | 0.8083 | 0.8762 | 0.8083 | 0.8533 | 185,292 | +1.50% |
| 2026-10-29 | 0.845 | 0.8679 | 0.82 | 0.8407 | 118,245 | -3.37% |
| 2026-10-28 | 0.94 | 0.94 | 0.87 | 0.87 | 84,471 | -6.97% |
| 2026-10-27 | 0.97 | 0.9981 | 0.915 | 0.9352 | 133,894 | -0.98% |
| 2026-10-26 | 0.89 | 0.9699 | 0.86 | 0.9445 | 170,410 | +8.45% |
| 2026-10-23 | 0.9691 | 0.989 | 0.87 | 0.8709 | 162,291 | -14.62% |
| 2026-10-22 | 0.8324 | 1.078 | 0.829 | 1.02 | 2,016,754 | +16.15% |
| 2026-10-21 | 0.81 | 0.89 | 0.7833 | 0.8782 | 412,390 | +5.21% |
| 2026-10-20 | 0.8796 | 0.8912 | 0.812 | 0.8347 | 414,033 | -5.10% |
| 2026-10-19 | 0.9238 | 0.9312 | 0.8501 | 0.8796 | 430,373 | -6.37% |
| 2026-10-16 | 0.9399 | 0.94 | 0.9155 | 0.9394 | 103,873 | -0.23% |
| 2026-10-15 | 0.9293 | 0.9474 | 0.9 | 0.9416 | 107,100 | +1.25% |
| 2026-10-14 | 0.9 | 0.9514 | 0.896 | 0.93 | 410,850 | -2.14% |
| 2026-10-13 | 0.9261 | 0.9642 | 0.9261 | 0.9503 | 161,193 | -2.03% |
| 2026-10-12 | 1 | 1 | 0.83 | 0.97 | 593,970 | -2.55% |
| 2026-10-09 | 1.01 | 1.08 | 0.98 | 0.9954 | 835,623 | -2.41% |
| 2026-10-08 | 1.09 | 1.14 | 1 | 1.02 | 1,900,551 | -7.27% |
| 2026-10-07 | 1.25 | 1.41 | 1.01 | 1.1 | 58,242,878 | +14.74% |
| 2026-10-06 | 0.96 | 0.9872 | 0.9505 | 0.9587 | 17,640,250 | -0.38% |
| 2026-10-05 | 0.97 | 1.01 | 0.9416 | 0.9624 | 154,520 | -4.71% |
| 2026-10-02 | 0.9964 | 1.01 | 0.9681 | 1.01 | 116,443 | +2.58% |
| 2026-10-01 | 1.01 | 1.02 | 0.962 | 0.9846 | 169,293 | -3.47% |
| 2026-09-30 | 1.02 | 1.02 | 1 | 1.02 | 78,083 | +0.99% |
| 2026-09-29 | 1.04 | 1.04 | 1 | 1.01 | 184,555 | -1.94% |
| 2026-09-28 | 1.02 | 1.03 | 1.01 | 1.03 | 126,231 | +0.98% |
| 2026-09-25 | 1.027 | 1.04 | 1 | 1.02 | 134,786 | +0.99% |
| 2026-09-24 | 1 | 1.03 | 0.997 | 1.01 | 138,346 | +0.00% |
| 2026-09-23 | 1.05 | 1.06 | 1.01 | 1.01 | 190,141 | -3.81% |
| 2026-09-22 | 1.02 | 1.06 | 1.01 | 1.05 | 189,957 | +2.94% |
| 2026-09-21 | 1.01 | 1.04 | 1 | 1.02 | 183,627 | -0.97% |
| 2026-09-18 | 1.03 | 1.075 | 1.02 | 1.03 | 165,763 | +0.00% |
| 2026-09-17 | 1.06 | 1.06 | 1.01 | 1.03 | 266,223 | -2.83% |
| 2026-09-16 | 1.07 | 1.15 | 1.05 | 1.06 | 560,083 | -6.19% |
| 2026-09-15 | 1.135 | 1.19 | 1.06 | 1.13 | 10,060,842 | +11.88% |
| 2026-09-14 | 1.01 | 1.03 | 0.985 | 1.01 | 78,264 | -0.98% |
| 2026-09-11 | 0.9801 | 1.05 | 0.9801 | 1.02 | 147,085 | +2.49% |
| 2026-09-10 | 1.01 | 1.02 | 0.99 | 0.9952 | 122,463 | -2.43% |
| 2026-09-09 | 1.04 | 1.04 | 1.015 | 1.02 | 104,272 | -2.86% |
| 2026-09-08 | 1.03 | 1.06 | 1.02 | 1.05 | 144,105 | +1.94% |
| 2026-09-04 | 1.05 | 1.058 | 1.02 | 1.03 | 92,901 | -0.96% |
| 2026-09-03 | 1.04 | 1.06 | 1.03 | 1.04 | 99,620 | +0.97% |
| 2026-09-02 | 1.05 | 1.05 | 1.01 | 1.03 | 155,711 | -2.83% |
| 2026-09-01 | 1.01 | 1.09 | 1.01 | 1.06 | 187,208 | +2.91% |
| 2026-08-31 | 1.06 | 1.06 | 1.02 | 1.03 | 149,966 | -1.90% |
| 2026-08-28 | 1.06 | 1.08 | 1.02 | 1.05 | 208,355 | -1.87% |
| 2026-08-27 | 1.09 | 1.12 | 1.06 | 1.07 | 257,867 | -6.14% |
| 2026-08-26 | 1.07 | 1.22 | 1.04 | 1.14 | 1,802,006 | +11.76% |
| 2026-08-25 | 0.99 | 1.06 | 0.961 | 1.02 | 310,717 | +2.00% |
| 2026-08-24 | 1.02 | 1.03 | 0.995 | 1 | 155,014 | -3.85% |
| 2026-08-21 | 1.04 | 1.05 | 1 | 1.04 | 269,169 | +0.97% |
| 2026-08-20 | 1.06 | 1.08 | 1 | 1.03 | 390,059 | -4.63% |
| 2026-08-19 | 1.08 | 1.1 | 1.01 | 1.08 | 408,347 | -3.57% |
| 2026-08-18 | 1.1 | 1.15 | 1.05 | 1.12 | 419,919 | +0.00% |
| 2026-08-17 | 1.22 | 1.24 | 1.11 | 1.12 | 471,040 | -8.20% |
| 2026-08-14 | 1.31 | 1.36 | 1.22 | 1.22 | 809,341 | -4.69% |
| 2026-08-13 | 1.27 | 1.45 | 1.21 | 1.28 | 1,472,836 | +1.59% |
| 2026-08-12 | 1.26 | 1.3 | 1.17 | 1.26 | 1,632,551 | -8.03% |
| 2026-08-11 | 1.35 | 1.52 | 1.28 | 1.37 | 19,904,313 | +26.85% |
| 2026-08-10 | 0.9501 | 1.78 | 0.9486 | 1.08 | 41,211,920 | +22.57% |
| 2026-08-07 | 1.03 | 1.03 | 0.88 | 0.8811 | 461,829 | -11.89% |
| 2026-08-06 | 0.9978 | 1.06 | 0.9801 | 1 | 120,232 | +0.11% |
| 2026-08-05 | 1.03 | 1.03 | 0.99 | 0.9989 | 84,484 | -5.76% |
| 2026-08-04 | 0.99 | 1.07 | 0.9842 | 1.06 | 194,479 | +3.92% |
| 2026-08-03 | 0.9763 | 1.02 | 0.96 | 1.02 | 105,563 | +5.69% |
| 2026-07-31 | 1 | 1.01 | 0.95 | 0.9651 | 126,006 | -6.30% |
| 2026-07-30 | 0.9601 | 1.1 | 0.96 | 1.03 | 378,293 | +8.40% |
| 2026-07-29 | 0.9929 | 0.9929 | 0.85 | 0.9502 | 519,717 | -5.92% |
| 2026-07-28 | 1 | 1.02 | 0.8742 | 1.01 | 422,828 | -4.72% |
| 2026-07-27 | 1.06 | 1.12 | 1 | 1.06 | 513,893 | +1.92% |
| 2026-07-24 | 1.12 | 1.23 | 1.02 | 1.04 | 674,214 | -13.33% |
| 2026-07-23 | 1.15 | 1.29 | 1.06 | 1.2 | 1,303,925 | -4.00% |
| 2026-07-22 | 1.08 | 1.95 | 0.98 | 1.25 | 28,511,102 | +14.68% |
| 2026-07-21 | 1.11 | 1.116 | 1.07 | 1.09 | 115,631 | +0.00% |
| 2026-07-20 | 1.13 | 1.15 | 1.06 | 1.09 | 131,840 | -6.84% |
| 2026-07-17 | 1.19 | 1.19 | 1.06 | 1.17 | 237,649 | -3.31% |
| 2026-07-16 | 1.21 | 1.22 | 1.1 | 1.21 | 259,314 | +0.83% |
| 2026-07-15 | 1.07 | 1.3 | 1.025 | 1.2 | 885,354 | +12.15% |
| 2026-07-14 | 1.1 | 1.1 | 1.04 | 1.07 | 175,872 | -0.93% |
| 2026-07-13 | 1.19 | 1.19 | 1.03 | 1.08 | 677,141 | -7.69% |
| 2026-07-10 | 1.14 | 1.35 | 1.13 | 1.17 | 1,037,838 | +1.74% |
| 2026-07-09 | 1.21 | 1.21 | 1.1 | 1.15 | 188,183 | -4.96% |
| 2026-07-08 | 1.26 | 1.28 | 1.16 | 1.21 | 276,089 | -6.92% |
| 2026-07-07 | 1.34 | 1.36 | 1.23 | 1.3 | 191,398 | -7.80% |
| 2026-07-06 | 1.42 | 1.42 | 1.29 | 1.41 | 448,378 | -2.08% |
| 2026-07-02 | 1.55 | 1.55 | 1.36 | 1.44 | 385,986 | -7.69% |
| 2026-07-01 | 1.51 | 1.6 | 1.44 | 1.56 | 369,382 | -0.64% |
| 2026-06-30 | 1.56 | 1.57 | 1.44 | 1.57 | 770,968 | -2.48% |
| 2026-06-29 | 1.49 | 1.66 | 1.47 | 1.61 | 886,243 | +7.33% |
| 2026-06-26 | 1.59 | 1.64 | 1.5 | 1.5 | 235,921 | -10.18% |
| 2026-06-25 | 1.74 | 1.81 | 1.582 | 1.67 | 321,745 | -6.18% |
| 2026-06-24 | 1.67 | 1.96 | 1.47 | 1.78 | 927,016 | +1.71% |
| 2026-06-23 | 1.8 | 1.83 | 1.62 | 1.75 | 470,554 | -10.26% |
| 2026-06-22 | 2.25 | 2.25 | 1.84 | 1.95 | 984,274 | -13.72% |
| 2026-06-18 | 2.46 | 2.492 | 2 | 2.26 | 1,687,928 | -13.41% |
| 2026-06-17 | 3.02 | 4 | 2.03 | 2.61 | 5,712,202 | -14.71% |
| 2026-06-16 | 3.27 | 3.49 | 2.52 | 3.06 | 2,803,876 | -9.73% |
| 2026-06-15 | 2.72 | 5.65 | 2.7 | 3.39 | 36,041,226 | +37.25% |
| 2026-06-12 | 2.41 | 2.88 | 2.11 | 2.47 | 8,560,403 | +7.86% |
| 2026-06-11 | 2.23 | 2.96 | 1.88 | 2.29 | 23,994,510 | +33.92% |
| 2026-06-10 | 1.7 | 2.85 | 1.56 | 1.71 | 16,089,829 | +12.50% |
| 2026-06-09 | 2.585 | 9.52 | 1.44 | 1.52 | 58,697,457 | -21.65% |
| 2026-06-08 | 1.1 | 4.14 | 1.04 | 1.94 | 27,920,485 | +81.31% |
| 2026-06-05 | 1.11 | 1.12 | 1.032 | 1.07 | 23,448 | -3.60% |
| 2026-06-04 | 1.11 | 1.145 | 1.08 | 1.11 | 34,717 | -0.89% |
| 2026-06-03 | 1.12 | 1.13 | 1.1 | 1.12 | 19,522 | -1.75% |
| 2026-06-02 | 1.14 | 1.153 | 1.1 | 1.14 | 23,197 | +0.00% |
| 2026-06-01 | 1.14 | 1.146 | 1.01 | 1.14 | 42,892 | -1.72% |
| 2026-05-29 | 1.17 | 1.19 | 1.08 | 1.16 | 45,131 | +0.87% |
| 2026-05-28 | 1.17 | 1.18 | 1.12 | 1.15 | 32,976 | -2.54% |
| 2026-05-27 | 1.22 | 1.22 | 1.06 | 1.18 | 75,026 | -9.23% |
| 2026-05-26 | 1.17 | 1.305 | 1.09 | 1.3 | 287,251 | +19.27% |
| 2026-05-22 | 1 | 1.09 | 0.9701 | 1.09 | 138,550 | +6.86% |
| 2026-05-21 | 1.03 | 1.04 | 0.8 | 1.02 | 65,696 | -1.75% |
| 2026-05-20 | 1.03 | 1.058 | 0.988 | 1.038 | 20,487 | +1.78% |
| 2026-05-19 | 1.02 | 1.02 | 0.98 | 1.02 | 16,280 | +2.00% |
| 2026-05-18 | 1.06 | 1.06 | 0.99 | 1 | 21,527 | -1.96% |
| 2026-05-15 | 1.031 | 1.06 | 1.02 | 1.02 | 11,796 | -1.92% |
| 2026-05-14 | 1.04 | 1.07 | 1.02 | 1.04 | 18,076 | +1.46% |
| 2026-05-13 | 1.06 | 1.06 | 1.01 | 1.025 | 25,193 | -0.49% |