5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
+25.60%
6 MONTH PERFORMANCE
+31.29%
Mingteng International Corporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.76 | $5.79 (0.52%) | $5.90 | $5.74 | 50,176 | $31.55 M |
| 12/19/2024 | $5.85 | $5.78 (-1.2%) | $5.88 | $5.59 | 28,726 | $31.49 M |
| 12/18/2024 | $5.83 | $5.81 (-0.34%) | $5.90 | $5.73 | 7,343 | $31.66 M |
| 12/17/2024 | $5.75 | $5.80 (0.87%) | $5.90 | $5.65 | 17,524 | $31.60 M |
| 12/16/2024 | $5.80 | $5.76 (-0.69%) | $5.82 | $5.58 | 21,130 | $31.39 M |
| 12/13/2024 | $5.90 | $5.70 (-3.39%) | $6.00 | $5.70 | 20,500 | $31.06 M |
| 12/12/2024 | $5.83 | $5.92 (1.54%) | $6.00 | $5.78 | 13,129 | $32.26 M |
| 12/11/2024 | $5.65 | $5.85 (3.54%) | $5.97 | $5.65 | 14,012 | $31.88 M |
| 12/10/2024 | $5.68 | $5.75 (1.23%) | $5.80 | $5.55 | 6,688 | $31.33 M |
| 12/09/2024 | $5.68 | $5.69 (0.18%) | $5.86 | $5.20 | 30,336 | $31.00 M |
| 12/06/2024 | $5.80 | $5.65 (-2.59%) | $6.09 | $5.28 | 33,000 | $30.79 M |
| 12/05/2024 | $6.17 | $5.74 (-6.97%) | $6.17 | $5.62 | 26,335 | $31.28 M |
| 12/04/2024 | $5.86 | $5.95 (1.54%) | $6.16 | $5.84 | 41,073 | $32.42 M |
| 12/03/2024 | $5.60 | $5.96 (6.43%) | $6.13 | $5.60 | 34,400 | $32.48 M |
| 12/02/2024 | $5.81 | $5.66 (-2.58%) | $5.88 | $5.60 | 13,000 | $30.84 M |
| 11/29/2024 | $5.52 | $5.96 (7.97%) | $5.97 | $5.52 | 10,000 | $32.48 M |
| 11/27/2024 | $5.70 | $5.54 (-2.81%) | $5.88 | $5.54 | 12,203 | $30.19 M |
| 11/26/2024 | $5.80 | $5.68 (-2.07%) | $5.85 | $5.60 | 9,612 | $30.95 M |
| 11/25/2024 | $5.83 | $5.93 (1.72%) | $5.93 | $5.40 | 16,226 | $32.31 M |
| 11/22/2024 | $5.70 | $5.96 (4.56%) | $5.99 | $5.60 | 16,800 | $32.48 M |
| 11/21/2024 | $5.90 | $5.67 (-3.9%) | $5.94 | $5.67 | 16,600 | $30.89 M |
| 11/20/2024 | $6.01 | $5.66 (-5.82%) | $6.01 | $5.59 | 5,291 | $30.84 M |
| 11/19/2024 | $5.35 | $5.88 (9.91%) | $5.88 | $5.34 | 12,042 | $32.04 M |
| 11/18/2024 | $6.24 | $6.00 (-3.85%) | $6.24 | $5.30 | 17,500 | $32.69 M |
| 11/15/2024 | $5.90 | $6.24 (5.76%) | $6.46 | $5.78 | 19,612 | $34.00 M |
| 11/14/2024 | $6.11 | $5.96 (-2.45%) | $6.57 | $5.80 | 54,700 | $32.48 M |
| 11/13/2024 | $6.08 | $6.05 (-0.49%) | $6.53 | $5.71 | 31,343 | $32.97 M |
| 11/12/2024 | $6.92 | $6.26 (-9.54%) | $7.20 | $6.19 | 48,350 | $34.11 M |
| 11/11/2024 | $6.96 | $7.11 (2.16%) | $7.11 | $6.30 | 9,200 | $38.74 M |
| 11/08/2024 | $6.80 | $7.00 (2.94%) | $8.00 | $6.00 | 306,346 | $38.14 M |
| 11/07/2024 | $4.70 | $6.80 (44.68%) | $7.25 | $4.53 | 477,834 | $37.05 M |
| 11/06/2024 | $5.47 | $4.50 (-17.73%) | $5.80 | $4.40 | 148,118 | $24.52 M |
| 11/05/2024 | $5.13 | $5.05 (-1.56%) | $5.70 | $4.85 | 179,500 | $27.52 M |
| 11/04/2024 | $7.64 | $5.11 (-33.12%) | $7.64 | $5.10 | 242,900 | $27.84 M |
| 11/01/2024 | $9.11 | $6.55 (-28.1%) | $9.11 | $6.49 | 73,071 | $35.69 M |
| 10/31/2024 | $8.55 | $8.89 (3.98%) | $9.87 | $8.55 | 57,536 | $48.44 M |
| 10/30/2024 | $7.91 | $8.65 (9.36%) | $8.66 | $7.91 | 27,310 | $47.13 M |
| 10/29/2024 | $7.95 | $8.06 (1.38%) | $8.31 | $7.75 | 54,513 | $43.92 M |
| 10/28/2024 | $7.88 | $8.00 (1.52%) | $8.20 | $7.70 | 62,335 | $43.59 M |
| 10/25/2024 | $7.51 | $7.84 (4.39%) | $7.95 | $7.01 | 37,318 | $42.72 M |
| 10/24/2024 | $7.10 | $7.50 (5.63%) | $7.50 | $6.95 | 66,100 | $40.87 M |
| 10/23/2024 | $5.92 | $7.14 (20.61%) | $7.56 | $5.92 | 162,800 | $38.90 M |
| 10/22/2024 | $5.20 | $5.90 (13.46%) | $6.05 | $5.19 | 83,400 | $32.15 M |
| 10/21/2024 | $4.65 | $5.19 (11.61%) | $5.40 | $4.60 | 112,600 | $28.28 M |
| 10/18/2024 | $4.61 | $4.70 (1.95%) | $4.78 | $4.53 | 25,500 | $25.61 M |
| 10/17/2024 | $4.55 | $4.60 (1.1%) | $4.75 | $4.50 | 22,600 | $23.00 M |
| 10/16/2024 | $4.58 | $4.64 (1.31%) | $4.94 | $4.28 | 105,300 | $23.20 M |
| 10/15/2024 | $4.61 | $4.60 (-0.22%) | $4.62 | $4.44 | 102,000 | $23.00 M |
| 10/14/2024 | $4.51 | $4.59 (1.77%) | $4.63 | $4.46 | 108,817 | $22.95 M |
| 10/11/2024 | $4.49 | $4.49 (0%) | $4.55 | $4.40 | 105,400 | $22.45 M |
| 10/10/2024 | $4.40 | $4.38 (-0.45%) | $4.52 | $4.31 | 40,100 | $21.90 M |
| 10/09/2024 | $4.57 | $4.40 (-3.72%) | $4.57 | $4.39 | 27,642 | $22.00 M |
| 10/08/2024 | $4.43 | $4.44 (0.23%) | $4.57 | $4.36 | 32,800 | $22.20 M |
| 10/07/2024 | $4.47 | $4.42 (-1.12%) | $4.59 | $4.38 | 35,400 | $22.10 M |
| 10/04/2024 | $4.50 | $4.47 (-0.67%) | $4.56 | $4.15 | 57,700 | $22.35 M |
| 10/03/2024 | $4.51 | $4.46 (-1.11%) | $4.55 | $4.44 | 32,670 | $22.30 M |
| 10/02/2024 | $4.56 | $4.49 (-1.54%) | $4.58 | $4.45 | 24,300 | $22.45 M |
| 10/01/2024 | $4.42 | $4.46 (0.9%) | $4.67 | $4.23 | 90,339 | $22.30 M |
| 09/30/2024 | $4.65 | $4.60 (-1.08%) | $4.66 | $4.31 | 54,458 | $23.00 M |
| 09/27/2024 | $4.50 | $4.68 (4%) | $4.78 | $4.47 | 34,500 | $23.40 M |
| 09/26/2024 | $4.41 | $4.51 (2.27%) | $4.90 | $4.14 | 33,111 | $22.55 M |
| 09/25/2024 | $4.59 | $4.52 (-1.53%) | $4.70 | $4.52 | 22,066 | $22.60 M |
| 09/24/2024 | $4.57 | $4.51 (-1.31%) | $4.72 | $4.51 | 20,900 | $22.55 M |
| 09/23/2024 | $4.67 | $4.55 (-2.57%) | $4.80 | $4.52 | 21,121 | $22.75 M |