• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,311.20
  • 0.24 %
  • $90.57
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Mingteng International Corporation Inc. (MTEN) Charts

Mingteng International Corporation Inc. (MTEN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.63

-$0.18

(-3.1%)

Day's range
$5.3
Day's range
$6.24
  • 5 DAY PERFORMANCE

    -6.94%
  • 1 MONTH PERFORMANCE

    +19.79%
  • 3 MONTH PERFORMANCE

    +16.32%
  • 6 MONTH PERFORMANCE

    -1.40%

Mingteng International Corporation Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.24 $6.00   (-3.85%) $6.24 $5.30 17,433 $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
09/20/2024 $4.66 $4.61   (-1.07%) $4.91 $4.55 17,100 $23.05 M
09/19/2024 $4.66 $4.67   (0.21%) $4.93 $4.66 14,600 $23.35 M
09/18/2024 $4.64 $4.55   (-1.94%) $4.75 $4.50 11,116 $22.75 M
09/17/2024 $4.39 $4.52   (2.96%) $4.60 $4.30 14,300 $22.60 M
09/16/2024 $4.51 $4.41   (-2.22%) $4.60 $4.33 15,126 $22.05 M
09/13/2024 $4.51 $4.37   (-3.1%) $4.65 $4.37 8,268 $21.85 M
09/12/2024 $4.34 $4.49   (3.46%) $4.59 $4.34 3,203 $22.45 M
09/11/2024 $4.42 $4.39   (-0.68%) $4.53 $4.20 7,800 $21.95 M
09/10/2024 $4.30 $4.30   (0%) $4.50 $4.28 3,100 $21.50 M
09/09/2024 $4.26 $4.50   (5.63%) $4.56 $4.26 6,414 $22.50 M
09/06/2024 $5.00 $4.34   (-13.2%) $5.00 $4.10 48,349 $21.70 M
09/05/2024 $4.20 $4.94   (17.62%) $4.94 $4.11 14,948 $24.70 M
09/04/2024 $4.32 $4.22   (-2.31%) $4.87 $4.10 12,736 $21.10 M
09/03/2024 $4.72 $4.35   (-7.84%) $4.81 $4.01 47,000 $21.75 M
08/30/2024 $5.14 $4.80   (-6.61%) $5.18 $4.80 57,717 $24.00 M
08/29/2024 $5.39 $5.11   (-5.19%) $5.60 $5.10 37,610 $25.55 M
08/28/2024 $5.46 $5.31   (-2.75%) $5.47 $5.27 26,800 $26.55 M
08/27/2024 $5.67 $5.40   (-4.76%) $5.75 $5.11 46,200 $27.00 M
08/26/2024 $5.29 $5.74   (8.51%) $5.79 $5.26 34,732 $28.70 M
08/23/2024 $5.19 $5.24   (0.96%) $5.55 $5.15 23,121 $26.20 M
08/22/2024 $5.40 $5.18   (-4.07%) $5.46 $5.05 19,745 $25.90 M
08/21/2024 $5.03 $5.19   (3.18%) $5.42 $5.00 20,049 $25.95 M
08/20/2024 $5.15 $5.09   (-1.17%) $5.21 $4.83 70,127 $25.45 M
08/19/2024 $4.80 $5.03   (4.79%) $5.18 $4.75 80,540 $25.15 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.