Mingteng International Corporation Inc. Ordinary Shares (MTEN) Historical Stock Data

0.60 ↑0.06 (11.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTEN is down -4.22% a day on average. There have been 5 days where Mingteng International Corporation Inc. Ordinary Shares closed green and 25 days where MTEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.63	0.60	↓$0.03 (-4.62%)	0.53	0.77	4.62M
2025-12-17	0.57	0.54	↓$0.03 (-5.50%)	0.53	0.70	228.33K
2025-12-16	0.62	0.59	↓$0.03 (-4.85%)	0.52	0.62	245.54K
2025-12-15	0.86	0.64	↓$0.22 (-26.09%)	0.60	0.88	260.40K
2025-12-12	0.93	0.90	↓$0.02 (-2.31%)	0.86	1.00	110.05K
2025-12-11	1.06	0.96	↓$0.11 (-10.17%)	0.80	1.10	226.13K
2025-12-10	1.09	1.11	↑$0.02 (1.83%)	1.00	1.11	111.47K
2025-12-09	1.10	1.08	↓$0.02 (-1.82%)	1.00	1.15	220.40K
2025-12-08	1.19	1.09	↓$0.11 (-8.82%)	0.99	1.26	349.47K
2025-12-05	1.21	1.17	↓$0.04 (-3.31%)	1.02	1.22	185.76K
2025-12-04	1.23	1.17	↓$0.06 (-4.88%)	1.03	1.25	110.13K
2025-12-03	1.29	1.21	↓$0.08 (-6.20%)	1.05	1.36	206.88K
2025-12-02	1.45	1.36	↓$0.09 (-6.45%)	1.10	1.54	149.45K
2025-12-01	1.43	1.43	↓$0.00 (-0.01%)	1.40	1.53	22.57K
2025-11-28	1.60	1.49	↓$0.11 (-6.79%)	1.40	1.75	59K
2025-11-26	1.70	1.61	↓$0.09 (-5.24%)	1.42	1.75	54.30K
2025-11-25	1.66	1.64	↓$0.02 (-0.91%)	1.50	1.71	74.37K
2025-11-24	1.85	1.71	↓$0.14 (-7.58%)	1.50	1.90	103.70K
2025-11-21	1.67	1.79	↑$0.12 (7.19%)	1.53	1.81	38.76K
2025-11-20	1.83	1.62	↓$0.21 (-11.48%)	1.50	1.83	42.58K
2025-11-19	1.90	1.79	↓$0.11 (-5.79%)	1.63	1.92	63.35K
2025-11-18	1.96	1.85	↓$0.11 (-5.61%)	1.78	2.04	66.62K
2025-11-17	2.00	1.96	↓$0.04 (-2.00%)	1.80	2.09	42.44K
2025-11-14	2.06	1.99	↓$0.07 (-3.43%)	1.80	2.16	80.29K
2025-11-13	2.14	2.14	↓$0.01 (-0.23%)	1.98	2.24	45.30K
2025-11-12	2.11	2.15	↑$0.04 (1.89%)	2.00	2.26	64.73K
2025-11-11	2.24	2.25	↑$0.01 (0.54%)	2.00	2.40	90.92K
2025-11-10	2.50	2.38	↓$0.12 (-4.80%)	2.16	2.50	84.12K
2025-11-07	2.25	2.41	↑$0.16 (7.11%)	1.98	2.49	195.58K
2025-11-06	2.50	2.34	↓$0.16 (-6.40%)	2.22	2.65	198.12K