-
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 |