Mingteng International Corporation Inc (MTEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 10.0580270793 | 5.17 | 6.47 | 5.17 | 216323 | 5.67263549 | CS |
| 4 | 0.54 | 10.4854368932 | 5.15 | 9.1 | 4.09 | 258251 | 5.91259078 | CS |
| 12 | -0.41 | -6.72131147541 | 6.1 | 9.1 | 4.09 | 141006 | 5.75639962 | CS |
| 26 | 1.05 | 22.6293103448 | 4.64 | 9.87 | 4.09 | 95023 | 5.8058025 | CS |
| 52 | 1.69 | 42.25 | 4 | 9.87 | 1.805 | 96274 | 5.11516496 | CS |
| 156 | 1.69 | 42.25 | 4 | 9.87 | 1.805 | 96274 | 5.11516496 | CS |
| 260 | 1.69 | 42.25 | 4 | 9.87 | 1.805 | 96274 | 5.11516496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1742596500 | 5.63 | 0.27 | 4.94 | 5.17 | 6.32 | 5.17 | 358502 |
| 1742510100 | 5.365 | 0.22 | 4.17 | 5.36 | 5.9925 | 4.9005 | 155865 |
| 1742423700 | 5.15 | -1.34 | -20.65 | 6.16 | 6.72 | 5.0599999 | 558677 |
| 1742337300 | 6.49 | -1.22 | -15.82 | 7.6898 | 9.1 | 6.2 | 845670 |
| 1742250900 | 7.71 | 2.03 | 35.74 | 6 | 8.25 | 6 | 754281 |
| 1741991700 | 5.68 | 0.67 | 13.37 | 4.83 | 7.4 | 4.83 | 878688 |
| 1741905300 | 5.01 | 0.46 | 10.11 | 4.48 | 5.39 | 4.24 | 111528 |
| 1741818900 | 4.55 | 0.05 | 1.11 | 4.602 | 4.82 | 4.09 | 91166 |
| 1741732500 | 4.5 | -0.31 | -6.44 | 4.75 | 4.915 | 4.32 | 105292 |
| 1741646100 | 4.8099999 | -0.04 | -0.82 | 4.97 | 5.016 | 4.6 | 80226 |
| 1741390500 | 4.85 | -0.44 | -8.32 | 5.05 | 5.21 | 4.8 | 76982 |
| 1741304100 | 5.29 | 0.11 | 2.12 | 4.9 | 5.3388 | 4.75 | 12656 |
| 1741217700 | 5.18 | 0.21 | 4.23 | 4.97 | 5.18 | 4.72 | 74663 |
| 1741131300 | 4.97 | -0.38 | -7.10 | 5.2 | 5.2 | 4.95 | 167897 |
| 1741044900 | 5.35 | 0.1 | 1.96 | 5.3 | 5.35 | 4.95 | 87232 |
| 1740785700 | 5.2471 | -0.08 | -1.56 | 5.15 | 5.6849999 | 5 | 82577 |
| 1740699300 | 5.33 | -0.17 | -3.00 | 5.6 | 5.7 | 5.05 | 58585 |
| 1740612900 | 5.495 | -0.1 | -1.70 | 5.7 | 5.8 | 5.38 | 48413 |
| 1740526500 | 5.59 | 0.01 | 0.18 | 5.57 | 5.85 | 5.57 | 23121 |
| 1740440100 | 5.58 | 0.33 | 6.29 | 5.1 | 5.79 | 5.1 | 210662 |
| 1740180900 | 5.25 | -0.03 | -0.60 | 5.3 | 5.66 | 5.07 | 88993 |
| 1740094500 | 5.2816 | -0.33 | -5.94 | 5.58 | 5.58 | 5.17 | 16523 |
| 1740008100 | 5.615 | 0.47 | 9.03 | 5.12 | 6.1399 | 5.12 | 33954 |
| 1739921700 | 5.15 | -0.1 | -1.90 | 5.33 | 5.405 | 5.13 | 17271 |
| 1739576100 | 5.25 | 0.14 | 2.74 | 5.11 | 5.35 | 5.07 | 17908 |
| 1739489700 | 5.11 | -0.24 | -4.49 | 5.19 | 5.45 | 5.11 | 9201 |
| 1739403300 | 5.35 | -0.03 | -0.56 | 5.38 | 5.4 | 5.1 | 34951 |
| 1739316900 | 5.38 | 0.2 | 3.86 | 5.3 | 5.73 | 5.2468 | 155671 |
| 1739230500 | 5.18 | -0.47 | -8.32 | 5.46 | 5.71 | 5.18 | 25323 |
| 1738971300 | 5.65 | 0.29 | 5.41 | 5.3 | 5.6602 | 5.3 | 42721 |
| 1738884900 | 5.36 | 0.04 | 0.75 | 5.5 | 5.7 | 5.2 | 158862 |
| 1738798500 | 5.32 | 0.12 | 2.31 | 5.17 | 5.9 | 5.1 | 57274 |
| 1738712100 | 5.2 | -0.1 | -1.89 | 5.03 | 5.45 | 5.03 | 57053 |
| 1738625700 | 5.3 | 0.13 | 2.51 | 5.01 | 5.38 | 5.01 | 41772 |
| 1738366500 | 5.17 | -0.01 | -0.19 | 5.17 | 5.45 | 5.05 | 79179 |
| 1738280100 | 5.18 | 0.47 | 9.98 | 4.65 | 5.6 | 4.65 | 196576 |
| 1738193700 | 4.71 | 0.01 | 0.21 | 4.45 | 5.66 | 4.3099999 | 190123 |
| 1738107300 | 4.7 | -0.26 | -5.24 | 4.97 | 5.2 | 4.255 | 161884 |
| 1738020900 | 4.96 | -1.34 | -21.27 | 6.3099999 | 6.4 | 4.4 | 120703 |
| 1737761700 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3949999 | 6.0599999 | 70515 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | 0.11 | 1.79 | 5.92 | 6.38 | 5.9 | 319898 |
| 1737502500 | 6.14 | 0.24 | 4.07 | 6.05 | 6.5 | 6 | 131261 |
| 1737156900 | 5.9 | 0.17 | 2.97 | 6.09 | 6.09 | 5.5599999 | 82872 |
| 1737070500 | 5.73 | 0.2 | 3.66 | 5.5 | 5.7699999 | 5.32 | 54407 |
| 1736984100 | 5.5277 | 0.28 | 5.29 | 5.3 | 5.55 | 5.2531 | 33663 |
| 1736897700 | 5.25 | 0.13 | 2.54 | 5 | 5.4094 | 5 | 24101 |
| 1736811300 | 5.12 | -0.3 | -5.54 | 5.34 | 5.46 | 4.75 | 20817 |
| 1736552100 | 5.4201 | -0.3 | -5.24 | 5.7128 | 5.7128 | 5.36 | 6552 |
| 1736379300 | 5.72 | 0.07 | 1.24 | 5.8 | 5.8 | 5.5 | 9283 |
| 1736292900 | 5.65 | -0.32 | -5.36 | 6.01 | 6.14 | 5.48 | 118758 |
| 1736206500 | 5.97 | -0.05 | -0.83 | 5.95 | 6.3 | 5.86 | 6992 |
| 1735947300 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.14 | 5.97 | 5465 |
| 1735860900 | 6.15 | -0.05 | -0.81 | 6.25 | 6.2699999 | 5.83 | 4015 |
| 1735688100 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.04 | 2404 |
| 1735601700 | 6.25 | -0.6 | -8.76 | 6.47 | 6.5599999 | 6.07 | 4666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
