5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
+54.55%
3 MONTH PERFORMANCE
+126.67%
6 MONTH PERFORMANCE
+99.66%
YEAR-TO-DATE PERFORMANCE
+91.94%
1 YEAR PERFORMANCE
+131.07%
Mingteng International Corporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.25 | $11.90 (-2.86%) | $12.25 | $11.75 | 16.79 K | |
| 05/29/2025 | $12.23 | $12.26 (0.25%) | $12.50 | $11.57 | 47.02 K | $77.48 M |
| 05/28/2025 | $12.73 | $12.30 (-3.38%) | $12.73 | $11.70 | 38.30 K | $77.74 M |
| 05/27/2025 | $13.17 | $12.40 (-5.85%) | $13.35 | $12.10 | 31.00 K | $78.37 M |
| 05/23/2025 | $12.88 | $12.68 (-1.55%) | $13.30 | $11.51 | 43.63 K | $80.14 M |
| 05/22/2025 | $13.46 | $12.37 (-8.1%) | $13.46 | $11.92 | 31.61 K | $78.18 M |
| 05/21/2025 | $13.16 | $13.20 (0.3%) | $15.33 | $12.40 | 43.03 K | $83.42 M |
| 05/20/2025 | $14.12 | $13.55 (-4.04%) | $15.00 | $13.50 | 62.00 K | $85.64 M |
| 05/19/2025 | $15.68 | $14.32 (-8.67%) | $15.68 | $13.75 | 77.51 K | $90.50 M |
| 05/16/2025 | $15.54 | $15.68 (0.9%) | $15.87 | $14.51 | 64.53 K | $99.10 M |
| 05/15/2025 | $14.16 | $15.00 (5.93%) | $15.10 | $13.28 | 52.60 K | $94.80 M |
| 05/14/2025 | $15.62 | $14.48 (-7.3%) | $16.20 | $14.41 | 130.40 K | $91.51 M |
| 05/13/2025 | $14.70 | $15.53 (5.65%) | $16.60 | $14.50 | 169.94 K | $98.15 M |
| 05/12/2025 | $13.19 | $14.70 (11.45%) | $14.87 | $12.44 | 86.70 K | $92.90 M |
| 05/09/2025 | $12.80 | $12.10 (-5.47%) | $13.63 | $12.02 | 55.57 K | $76.47 M |
| 05/08/2025 | $13.00 | $12.95 (-0.38%) | $14.10 | $12.18 | 137.50 K | $81.84 M |
| 05/07/2025 | $11.03 | $13.30 (20.58%) | $14.99 | $11.03 | 202.53 K | $84.06 M |
| 05/06/2025 | $8.99 | $12.25 (36.26%) | $14.25 | $8.99 | 242.10 K | $77.42 M |
| 05/05/2025 | $7.80 | $9.05 (16.03%) | $9.05 | $7.61 | 119.58 K | $57.20 M |
| 05/02/2025 | $7.91 | $7.92 (0.13%) | $7.95 | $7.45 | 22.41 K | $50.05 M |
| 05/01/2025 | $7.80 | $7.58 (-2.82%) | $8.10 | $7.45 | 89.80 K | $47.91 M |
| 04/30/2025 | $7.10 | $7.70 (8.45%) | $8.24 | $7.04 | 81.30 K | $48.66 M |
| 04/29/2025 | $7.49 | $7.35 (-1.87%) | $7.70 | $7.10 | 50.73 K | $46.45 M |
| 04/28/2025 | $7.40 | $7.32 (-1.08%) | $7.75 | $7.30 | 28.70 K | $46.26 M |
| 04/25/2025 | $7.31 | $7.24 (-0.96%) | $7.69 | $6.90 | 25.00 K | $45.76 M |
| 04/24/2025 | $7.60 | $7.49 (-1.45%) | $8.50 | $7.08 | 196.20 K | $47.34 M |
| 04/23/2025 | $7.10 | $7.56 (6.48%) | $7.59 | $6.75 | 131.74 K | $47.78 M |
| 04/22/2025 | $7.12 | $6.90 (-3.09%) | $7.24 | $6.50 | 131.61 K | $43.61 M |
| 04/21/2025 | $4.29 | $6.10 (42.19%) | $6.26 | $4.29 | 317.66 K | $38.55 M |
| 04/17/2025 | $3.64 | $4.22 (15.93%) | $4.25 | $3.20 | 196.23 K | $26.67 M |
| 04/16/2025 | $3.83 | $3.60 (-6.01%) | $4.19 | $3.60 | 59.31 K | $22.75 M |
| 04/15/2025 | $4.03 | $3.96 (-1.74%) | $4.50 | $3.85 | 137.43 K | $25.03 M |
| 04/14/2025 | $4.37 | $4.10 (-6.18%) | $4.99 | $4.00 | 137.24 K | $25.91 M |
| 04/11/2025 | $4.25 | $4.82 (13.41%) | $4.98 | $3.97 | 125.30 K | $30.46 M |
| 04/10/2025 | $4.29 | $4.50 (4.9%) | $4.52 | $3.94 | 111.80 K | $28.44 M |
| 04/09/2025 | $4.30 | $4.16 (-3.26%) | $4.69 | $4.15 | 131.94 K | $26.29 M |
| 04/08/2025 | $4.51 | $4.10 (-9.09%) | $4.70 | $4.10 | 228.16 K | $25.91 M |
| 04/07/2025 | $4.35 | $4.52 (3.91%) | $5.40 | $3.94 | 217.00 K | $28.57 M |
| 04/04/2025 | $3.50 | $4.02 (14.86%) | $4.10 | $3.41 | 212.90 K | $25.41 M |
| 04/03/2025 | $4.11 | $3.76 (-8.52%) | $4.11 | $3.50 | 215.33 K | $23.76 M |
| 04/02/2025 | $5.10 | $4.27 (-16.27%) | $5.57 | $4.05 | 364.93 K | $26.99 M |
| 04/01/2025 | $5.00 | $5.02 (0.4%) | $5.40 | $4.80 | 28.79 K | $31.73 M |
| 03/31/2025 | $5.78 | $5.05 (-12.63%) | $6.00 | $4.81 | 98.53 K | $31.92 M |
| 03/28/2025 | $5.70 | $5.69 (-0.18%) | $5.85 | $5.53 | 28.17 K | $35.96 M |
| 03/27/2025 | $5.71 | $5.51 (-3.5%) | $5.90 | $5.29 | 115.70 K | $34.82 M |
| 03/26/2025 | $5.70 | $5.49 (-3.68%) | $6.09 | $5.47 | 92.00 K | $34.70 M |
| 03/25/2025 | $5.88 | $5.84 (-0.68%) | $6.23 | $5.50 | 161.42 K | $36.91 M |
| 03/24/2025 | $5.63 | $5.74 (1.95%) | $6.47 | $5.20 | 354.20 K | $36.28 M |
| 03/21/2025 | $5.26 | $5.63 (7.03%) | $6.32 | $5.20 | 358.60 K | $35.58 M |
| 03/20/2025 | $5.36 | $5.37 (0.19%) | $5.99 | $4.90 | 155.96 K | $33.94 M |
| 03/19/2025 | $6.28 | $5.15 (-17.99%) | $6.72 | $5.06 | 558.92 K | $32.55 M |
| 03/18/2025 | $7.85 | $6.49 (-17.32%) | $9.10 | $6.20 | 848.46 K | $41.02 M |
| 03/17/2025 | $6.00 | $7.71 (28.5%) | $8.25 | $6.00 | 755.11 K | $48.73 M |
| 03/14/2025 | $4.83 | $5.68 (17.6%) | $7.40 | $4.83 | 878.71 K | $35.90 M |
| 03/13/2025 | $4.70 | $5.01 (6.6%) | $5.39 | $4.24 | 111.53 K | $31.66 M |
| 03/12/2025 | $4.60 | $4.55 (-1.09%) | $4.82 | $4.09 | 91.79 K | $28.76 M |
| 03/11/2025 | $4.75 | $4.50 (-5.26%) | $4.92 | $4.32 | 105.30 K | $28.44 M |
| 03/10/2025 | $4.95 | $4.81 (-2.83%) | $5.02 | $4.60 | 80.23 K | $30.40 M |
| 03/07/2025 | $5.34 | $4.85 (-9.18%) | $5.40 | $4.80 | 77.20 K | $30.65 M |
| 03/06/2025 | $4.96 | $5.29 (6.65%) | $5.34 | $4.75 | 13.00 K | $33.43 M |
| 03/05/2025 | $5.04 | $5.18 (2.78%) | $5.18 | $4.72 | 74.70 K | $32.74 M |
| 03/04/2025 | $5.20 | $4.97 (-4.42%) | $5.20 | $4.95 | 167.90 K | $31.41 M |
| 03/03/2025 | $5.30 | $5.35 (0.94%) | $5.35 | $4.95 | 87.23 K | $33.81 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.
