5 DAY PERFORMANCE
+17.56%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
+7.35%
YEAR-TO-DATE PERFORMANCE
-22.26%
Mingteng International Corporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.25 | $4.82 (13.41%) | $4.98 | $3.97 | 125,278 | $26.26 M |
| 04/10/2025 | $4.29 | $4.50 (4.9%) | $4.52 | $3.94 | 111,800 | $24.52 M |
| 04/09/2025 | $4.30 | $4.16 (-3.26%) | $4.69 | $4.15 | 131,939 | $22.67 M |
| 04/08/2025 | $4.51 | $4.10 (-9.09%) | $4.70 | $4.10 | 228,161 | $22.34 M |
| 04/07/2025 | $4.35 | $4.52 (3.91%) | $5.40 | $3.94 | 217,000 | $24.63 M |
| 04/04/2025 | $3.50 | $4.02 (14.86%) | $4.10 | $3.41 | 212,900 | $21.90 M |
| 04/03/2025 | $4.11 | $3.76 (-8.52%) | $4.11 | $3.50 | 215,334 | $20.49 M |
| 04/02/2025 | $5.10 | $4.27 (-16.27%) | $5.57 | $4.05 | 364,930 | $23.27 M |
| 04/01/2025 | $5.00 | $5.02 (0.4%) | $5.40 | $4.80 | 28,790 | $27.35 M |
| 03/31/2025 | $5.78 | $5.05 (-12.63%) | $6.00 | $4.81 | 98,528 | $27.52 M |
| 03/28/2025 | $5.70 | $5.69 (-0.18%) | $5.85 | $5.53 | 28,167 | $31.00 M |
| 03/27/2025 | $5.71 | $5.51 (-3.5%) | $5.90 | $5.29 | 115,696 | $30.02 M |
| 03/26/2025 | $5.70 | $5.49 (-3.68%) | $6.09 | $5.47 | 92,000 | $29.91 M |
| 03/25/2025 | $5.88 | $5.84 (-0.68%) | $6.23 | $5.50 | 161,417 | $31.82 M |
| 03/24/2025 | $5.63 | $5.74 (1.95%) | $6.47 | $5.20 | 354,200 | $31.28 M |
| 03/21/2025 | $5.26 | $5.63 (7.03%) | $6.32 | $5.20 | 358,600 | $30.68 M |
| 03/20/2025 | $5.36 | $5.37 (0.19%) | $5.99 | $4.90 | 155,959 | $29.26 M |
| 03/19/2025 | $6.28 | $5.15 (-17.99%) | $6.72 | $5.06 | 558,915 | $28.06 M |
| 03/18/2025 | $7.85 | $6.49 (-17.32%) | $9.10 | $6.20 | 848,455 | $35.36 M |
| 03/17/2025 | $6.00 | $7.71 (28.5%) | $8.25 | $6.00 | 755,113 | $42.01 M |
| 03/14/2025 | $4.83 | $5.68 (17.6%) | $7.40 | $4.83 | 878,708 | $30.95 M |
| 03/13/2025 | $4.70 | $5.01 (6.6%) | $5.39 | $4.24 | 111,528 | $27.30 M |
| 03/12/2025 | $4.60 | $4.55 (-1.09%) | $4.82 | $4.09 | 91,786 | $24.79 M |
| 03/11/2025 | $4.75 | $4.50 (-5.26%) | $4.92 | $4.32 | 105,300 | $24.52 M |
| 03/10/2025 | $4.95 | $4.81 (-2.83%) | $5.02 | $4.60 | 80,226 | $26.21 M |
| 03/07/2025 | $5.34 | $4.85 (-9.18%) | $5.40 | $4.80 | 77,200 | $26.43 M |
| 03/06/2025 | $4.96 | $5.29 (6.65%) | $5.34 | $4.75 | 13,000 | $28.82 M |
| 03/05/2025 | $5.04 | $5.18 (2.78%) | $5.18 | $4.72 | 74,700 | $28.23 M |
| 03/04/2025 | $5.20 | $4.97 (-4.42%) | $5.20 | $4.95 | 167,900 | $27.08 M |
| 03/03/2025 | $5.30 | $5.35 (0.94%) | $5.35 | $4.95 | 87,232 | $29.15 M |
| 02/28/2025 | $5.15 | $5.25 (1.94%) | $5.69 | $5.00 | 82,600 | $28.61 M |
| 02/27/2025 | $5.60 | $5.33 (-4.82%) | $5.70 | $5.05 | 58,750 | $29.04 M |
| 02/26/2025 | $5.70 | $5.50 (-3.51%) | $5.80 | $5.38 | 48,413 | $29.97 M |
| 02/25/2025 | $5.57 | $5.59 (0.36%) | $5.85 | $5.57 | 23,126 | $30.46 M |
| 02/24/2025 | $5.10 | $5.58 (9.41%) | $5.79 | $5.10 | 210,700 | $30.40 M |
| 02/21/2025 | $5.30 | $5.25 (-0.94%) | $5.66 | $5.07 | 89,046 | $28.61 M |
| 02/20/2025 | $5.45 | $5.28 (-3.12%) | $5.47 | $5.00 | 18,800 | $28.77 M |
| 02/19/2025 | $5.12 | $5.62 (9.77%) | $6.14 | $5.12 | 34,054 | $30.62 M |
| 02/18/2025 | $5.25 | $5.15 (-1.9%) | $5.41 | $5.13 | 18,022 | $28.06 M |
| 02/14/2025 | $5.01 | $5.25 (4.79%) | $5.35 | $5.01 | 18,030 | $28.61 M |
| 02/13/2025 | $5.36 | $5.11 (-4.66%) | $5.45 | $5.11 | 9,201 | $27.84 M |
| 02/12/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.10 | 35,000 | $29.15 M |
| 02/11/2025 | $5.32 | $5.38 (1.13%) | $5.73 | $5.25 | 155,700 | $29.31 M |
| 02/10/2025 | $5.46 | $5.18 (-5.13%) | $5.71 | $5.18 | 25,323 | $28.23 M |
| 02/07/2025 | $5.29 | $5.65 (6.81%) | $5.66 | $5.29 | 44,221 | $30.79 M |
| 02/06/2025 | $5.50 | $5.36 (-2.55%) | $5.70 | $5.20 | 158,900 | $29.21 M |
| 02/05/2025 | $5.10 | $5.32 (4.31%) | $5.90 | $5.10 | 57,300 | $28.99 M |
| 02/04/2025 | $5.19 | $5.20 (0.19%) | $5.45 | $5.05 | 57,700 | $28.33 M |
| 02/03/2025 | $5.10 | $5.30 (3.92%) | $5.38 | $4.98 | 48,139 | $28.88 M |
| 01/31/2025 | $5.09 | $5.17 (1.57%) | $5.45 | $5.05 | 79,200 | $28.17 M |
| 01/30/2025 | $5.10 | $5.18 (1.57%) | $5.60 | $4.67 | 196,600 | $28.23 M |
| 01/29/2025 | $4.45 | $4.71 (5.84%) | $5.66 | $4.40 | 190,123 | $25.66 M |
| 01/28/2025 | $5.02 | $4.70 (-6.37%) | $5.20 | $4.26 | 162,323 | $25.61 M |
| 01/27/2025 | $6.19 | $4.96 (-19.87%) | $6.40 | $4.40 | 120,703 | $27.03 M |
| 01/24/2025 | $6.30 | $6.30 (0%) | $6.40 | $6.06 | 70,515 | $34.33 M |
| 01/23/2025 | $6.28 | $6.30 (0.32%) | $6.43 | $5.96 | 84,500 | $34.33 M |
| 01/22/2025 | $6.09 | $6.25 (2.63%) | $6.38 | $5.90 | 326,034 | $34.06 M |
| 01/21/2025 | $6.00 | $6.14 (2.33%) | $6.50 | $6.00 | 131,800 | $33.46 M |
| 01/17/2025 | $6.09 | $5.90 (-3.12%) | $6.09 | $5.56 | 82,900 | $32.15 M |
| 01/16/2025 | $5.50 | $5.73 (4.18%) | $5.77 | $5.47 | 54,407 | $31.22 M |
| 01/15/2025 | $5.30 | $5.53 (4.34%) | $5.55 | $5.25 | 33,700 | $30.13 M |
| 01/14/2025 | $5.08 | $5.25 (3.35%) | $5.41 | $5.03 | 24,301 | $28.61 M |
| 01/13/2025 | $5.46 | $5.12 (-6.23%) | $5.46 | $4.75 | 20,817 | $27.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
