Mingteng International Corporation Inc (MTEN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.211 | 1.72667757774 | 12.22 | 13.39 | 10.8 | 86907 | 12.36260831 | CS |
| 4 | -0.399 | -3.10989867498 | 12.83 | 13.495 | 10.8 | 46113 | 12.25144012 | CS |
| 12 | 7.431 | 148.62 | 5 | 16.6 | 3.2 | 98249 | 8.4219062 | CS |
| 26 | 6.431 | 107.183333333 | 6 | 16.6 | 3.2 | 113826 | 6.84608786 | CS |
| 52 | 8.111 | 187.75462963 | 4.32 | 16.6 | 1.805 | 88094 | 5.99421927 | CS |
| 156 | 8.431 | 210.775 | 4 | 16.6 | 1.805 | 96432 | 5.76868768 | CS |
| 260 | 8.431 | 210.775 | 4 | 16.6 | 1.805 | 96432 | 5.76868768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 12.525 | 0.38 | 3.09 | 12.19 | 13.39 | 11.86 | 198896 |
| 1750458900 | 12.15 | 0.06 | 0.50 | 12.35 | 12.43 | 11.63 | 34143 |
| 1750286100 | 12.09 | -0.09 | -0.74 | 12.08 | 12.35 | 10.8 | 45725 |
| 1750199700 | 12.18 | -0.04 | -0.33 | 12.22 | 12.31 | 11.85 | 68863 |
| 1750113300 | 12.22 | 0.14 | 1.16 | 12.4 | 13.2 | 11.88 | 65692 |
| 1749854100 | 12.08 | 0.09 | 0.75 | 11.71 | 12.325 | 11.67 | 38766 |
| 1749767700 | 11.99 | -0.01 | -0.08 | 12.19 | 12.3 | 11.7 | 16379 |
| 1749681300 | 12 | -0.08 | -0.66 | 11.95 | 12.26 | 11.8 | 38211 |
| 1749594900 | 12.08 | 0.06 | 0.47 | 12.07 | 12.29 | 11.85 | 28505 |
| 1749508500 | 12.024 | -0.27 | -2.16 | 12.3 | 12.4172 | 12 | 22292 |
| 1749249300 | 12.29 | 0.4 | 3.41 | 11.89 | 12.3 | 11.81 | 41765 |
| 1749162900 | 11.8853 | -0.47 | -3.80 | 12.02 | 12.095 | 11.4 | 32195 |
| 1749076500 | 12.355 | 0.17 | 1.42 | 12.49 | 12.6 | 11.85 | 44837 |
| 1748990100 | 12.182 | -0.09 | -0.73 | 12.48 | 12.5 | 11.7 | 31874 |
| 1748903700 | 12.272 | 0.37 | 3.13 | 12.17 | 13.495 | 11.445 | 34914 |
| 1748644500 | 11.9 | -0.36 | -2.94 | 12.25 | 12.25 | 11.7501 | 16842 |
| 1748558100 | 12.26 | -0.04 | -0.33 | 11.95 | 12.5 | 11.57 | 47024 |
| 1748471700 | 12.3 | -0.1 | -0.81 | 12.53 | 12.73 | 11.7 | 38252 |
| 1748385300 | 12.4 | -0.28 | -2.21 | 12.83 | 13.35 | 12.096 | 30976 |
| 1748039700 | 12.68 | 0.31 | 2.51 | 12 | 13.3 | 11.51 | 43630 |
| 1747953300 | 12.37 | -0.83 | -6.29 | 13.46 | 13.46 | 11.92 | 31607 |
| 1747866900 | 13.2 | -0.35 | -2.58 | 13.16 | 15.33 | 12.4 | 43031 |
| 1747780500 | 13.55 | -0.77 | -5.38 | 14.12 | 15 | 13.5 | 61038 |
| 1747694100 | 14.32 | -1.36 | -8.67 | 15.68 | 15.68 | 13.75 | 77513 |
| 1747434900 | 15.68 | 0.68 | 4.53 | 15 | 15.870255 | 14.51 | 64425 |
| 1747348500 | 15 | 0.52 | 3.61 | 14.16 | 15.1 | 13.2761 | 52569 |
| 1747262100 | 14.478 | -1.05 | -6.77 | 15.41 | 16.2 | 14.41 | 130363 |
| 1747175700 | 15.53 | 0.83 | 5.65 | 14.7 | 16.6 | 14.5 | 169942 |
| 1747089300 | 14.7 | 2.6 | 21.49 | 13.19 | 14.8703 | 12.436 | 86600 |
| 1746830100 | 12.1 | -0.85 | -6.56 | 12.8 | 13.6335 | 12.02 | 55482 |
| 1746743700 | 12.95 | -0.35 | -2.63 | 13 | 14.1 | 12.177 | 137451 |
| 1746657300 | 13.3 | 1.05 | 8.57 | 11.03 | 14.99 | 11.03 | 202029 |
| 1746570900 | 12.25 | 4.33 | 54.73 | 9.1199999 | 14.25 | 8.99 | 239847 |
| 1746484500 | 7.9168 | 0 | 0.00 | 7.88 | 9.05 | 7.6112 | 119531 |
| 1746225300 | 7.9168 | 0.34 | 4.44 | 7.76 | 7.9457 | 7.45 | 19471 |
| 1746138900 | 7.58 | -0.12 | -1.56 | 8.05 | 8.1 | 7.45 | 89779 |
| 1746052500 | 7.7 | 0.35 | 4.76 | 7.1 | 8.2381 | 7.04 | 49224 |
| 1745966100 | 7.35 | 0.03 | 0.41 | 7.11 | 7.7 | 7.1 | 50734 |
| 1745879700 | 7.32 | 0.08 | 1.10 | 7.25 | 7.75 | 7.25 | 28670 |
| 1745620500 | 7.24 | -0.25 | -3.34 | 7.31 | 7.6874 | 6.9 | 24949 |
| 1745534100 | 7.49 | -0.07 | -0.93 | 7.6 | 8.5 | 7.08 | 196123 |
| 1745447700 | 7.56 | 0.66 | 9.57 | 6.9 | 7.56 | 6.75 | 128902 |
| 1745361300 | 6.9 | 0.8 | 13.11 | 7.12 | 7.24 | 6.5 | 131412 |
| 1745274900 | 6.1 | 1.88 | 44.55 | 4.29 | 6.26 | 4.22 | 317558 |
| 1744929300 | 4.22 | 0.62 | 17.22 | 3.53 | 4.24 | 3.2 | 196229 |
| 1744842900 | 3.6 | -0.36 | -9.09 | 3.88 | 4.19 | 3.6 | 59207 |
| 1744756500 | 3.96 | -0.14 | -3.41 | 4.03 | 4.5 | 3.8501 | 137425 |
| 1744670100 | 4.1 | -0.72 | -14.94 | 4.61 | 4.9888 | 4 | 137240 |
| 1744410900 | 4.82 | 0.32 | 7.11 | 4.2 | 4.9757999 | 3.97 | 115758 |
| 1744324500 | 4.5 | 0.34 | 8.17 | 3.9 | 4.5168 | 3.9 | 111266 |
| 1744238100 | 4.16 | 0.06 | 1.46 | 4.1 | 4.6894 | 4.1 | 129941 |
| 1744151700 | 4.1 | -0.42 | -9.35 | 4.5 | 4.6999 | 4.1 | 227645 |
| 1744065300 | 4.523 | 0.5 | 12.51 | 3.95 | 5.4 | 3.94 | 211187 |
| 1743806100 | 4.0199999 | 0.26 | 6.91 | 3.5 | 4.1 | 3.41 | 212883 |
| 1743719700 | 3.76 | -0.51 | -11.94 | 4.11 | 4.2699999 | 3.5 | 239846 |
| 1743633300 | 4.2699999 | -0.75 | -14.99 | 4.84 | 5.57 | 4.05 | 364930 |
| 1743546900 | 5.023 | -0.03 | -0.53 | 5 | 5.4 | 4.8 | 28592 |
| 1743460500 | 5.05 | -0.64 | -11.25 | 5.78 | 5.9999 | 4.8099999 | 98528 |
| 1743201300 | 5.69 | 0.18 | 3.27 | 5.68 | 5.85 | 5.53 | 28101 |
| 1743114900 | 5.51 | 0.02 | 0.36 | 5.51 | 5.9 | 5.285 | 115521 |
| 1743028500 | 5.49 | -0.35 | -5.99 | 5.695 | 6.0915 | 5.47 | 91997 |
| 1742942100 | 5.84 | 0.1 | 1.74 | 5.58 | 6.2314999 | 5.5 | 161417 |
| 1742855700 | 5.74 | 0.11 | 1.95 | 5.45 | 6.47 | 5.2 | 354180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
