Mingteng International Corp., Inc.(MTEN)
$0.36-0.02 (-3.99%)
MTEN
Mingteng International Corp., Inc. historical prices
$0.36
At close:-0.02 (-3.99%)
Want to see MTEN full AI Analyst Report?
Mingteng International Corp., Inc. (MTEN) Historical Prices
89 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -3.99% | 58,684 | 0.04 |
| Nov 10, 2026 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | +13.25% | 89,773 | 0.05 |
| Nov 09, 2026 | 0.34 | 0.41 | 0.33 | 0.39 | 0.39 | +17.77% | 197,225 | 0.11 |
| Nov 06, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.78% | 103,840 | 0.05 |
| Nov 05, 2026 | 0.42 | 0.42 | 0.27 | 0.36 | 0.36 | -13.46% | 295,010 | 0.11 |
| Nov 04, 2026 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | +0.73% | 139,258 | 0.05 |
| Nov 03, 2026 | 0.49 | 0.49 | 0.41 | 0.41 | 0.41 | -17.40% | 241,400 | 0.09 |
| Nov 02, 2026 | 0.83 | 0.83 | 0.50 | 0.50 | 0.50 | -41.38% | 724,664 | 0.27 |
| Oct 30, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | +1.55% | 126,915 | 0.05 |
| Oct 29, 2026 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -3.45% | 118,185 | 0.04 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -6.95% | 82,294 | 0.03 |
| Oct 27, 2026 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | -0.95% | 133,737 | 0.05 |
| Oct 26, 2026 | 0.89 | 0.97 | 0.86 | 0.94 | 0.94 | +8.51% | 158,791 | 0.06 |
| Oct 23, 2026 | 0.97 | 0.99 | 0.87 | 0.87 | 0.87 | -14.71% | 157,798 | 0.06 |
| Oct 22, 2026 | 0.83 | 1.08 | 0.83 | 1.02 | 1.02 | +16.17% | 1,976,703 | 0.74 |
| Oct 21, 2026 | 0.81 | 0.89 | 0.78 | 0.88 | 0.88 | +5.28% | 412,390 | 0.15 |
| Oct 20, 2026 | 0.88 | 0.89 | 0.81 | 0.83 | 0.83 | -5.12% | 414,033 | 0.15 |
| Oct 19, 2026 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -6.39% | 421,340 | 0.13 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.21% | 102,509 | 0.03 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | +1.18% | 107,100 | 0.03 |
| Oct 14, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 410,850 | 0.13 |
| Oct 13, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -2.06% | 161,193 | 0.05 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.83 | 0.97 | 0.97 | -2.51% | 593,970 | 0.19 |
| Oct 09, 2026 | 1.01 | 1.08 | 0.98 | 1.00 | 1.00 | -2.45% | 835,623 | 0.27 |
| Oct 08, 2026 | 1.09 | 1.14 | 1.00 | 1.02 | 1.02 | -7.27% | 1,900,551 | 0.61 |
| Oct 07, 2026 | 1.25 | 1.41 | 1.01 | 1.10 | 1.10 | +14.82% | 58,242,879 | 26.56 |
| Oct 06, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.42% | 17,640,250 | 9.21 |
| Oct 05, 2026 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -4.75% | 149,659 | 0.08 |
| Oct 02, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | +2.64% | 116,443 | 0.06 |
| Oct 01, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -3.53% | 167,922 | 0.09 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | +0.99% | 78,083 | 0.04 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 184,555 | 0.10 |
| Sep 28, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.98% | 126,231 | 0.07 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | +0.99% | 134,786 | 0.07 |
| Sep 24, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 138,346 | 0.07 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 190,141 | 0.10 |
| Sep 22, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +2.94% | 189,957 | 0.10 |
| Sep 21, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 183,627 | 0.09 |
| Sep 18, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 0.00% | 165,763 | 0.08 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 259,393 | 0.13 |
| Sep 16, 2026 | 1.07 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 560,083 | 0.28 |
| Sep 15, 2026 | 1.14 | 1.19 | 1.06 | 1.13 | 1.13 | +11.88% | 10,060,840 | 5.21 |
| Sep 14, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 78,264 | 0.04 |
| Sep 11, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | +2.51% | 147,085 | 0.06 |
| Sep 10, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 122,463 | 0.05 |
| Sep 09, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 104,272 | 0.03 |
| Sep 08, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +1.94% | 144,105 | 0.04 |
| Sep 07, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 92,901 | 0.02 |
| Sep 03, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.97% | 98,268 | 0.02 |
