Mingteng International Corporation Inc (MTEN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -7.80487804878 | 6.15 | 6.565 | 5.3 | 21513 | 5.99517438 | CS |
| 4 | -1.44 | -20.253164557 | 7.11 | 9.87 | 4.4 | 96042 | 6.40265879 | CS |
| 12 | 0.28 | 5.19480519481 | 5.39 | 9.87 | 4.01 | 60205 | 5.72306113 | CS |
| 26 | 0 | 0 | 5.67 | 9.87 | 1.805 | 76139 | 4.65565915 | CS |
| 52 | 1.67 | 41.75 | 4 | 9.87 | 1.805 | 93615 | 4.71831107 | CS |
| 156 | 1.67 | 41.75 | 4 | 9.87 | 1.805 | 93615 | 4.71831107 | CS |
| 260 | 1.67 | 41.75 | 4 | 9.87 | 1.805 | 93615 | 4.71831107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 5.67 | 0.01 | 0.18 | 5.925 | 5.94 | 5.67 | 16113 |
| 1732145700 | 5.66 | -0.22 | -3.74 | 6.01 | 6.01 | 5.59 | 5119 |
| 1732059300 | 5.88 | -0.12 | -2.00 | 5.6 | 5.88 | 5.42 | 10795 |
| 1731972900 | 6 | -0.24 | -3.85 | 6.07 | 6.25 | 5.3 | 17467 |
| 1731713700 | 6.24 | 0.28 | 4.70 | 5.9 | 6.46 | 5.78 | 19606 |
| 1731627300 | 5.9599 | -0.09 | -1.49 | 6.15 | 6.565 | 5.8 | 54580 |
| 1731540900 | 6.05 | -0.21 | -3.35 | 6.079 | 6.98 | 5.71 | 31252 |
| 1731454500 | 6.26 | -0.85 | -11.95 | 6.8 | 7.2 | 6.19 | 48287 |
| 1731368100 | 7.11 | 0.11 | 1.57 | 6.4231 | 7.11 | 6.39 | 7962 |
| 1731108900 | 7 | 0.2 | 2.94 | 6.8 | 8 | 6 | 306270 |
| 1731022500 | 6.8 | 2.3 | 51.11 | 4.7 | 7.25 | 4.5305 | 475566 |
| 1730936100 | 4.5 | -0.55 | -10.89 | 5.47 | 5.8 | 4.4 | 148096 |
| 1730849700 | 5.05 | -0.06 | -1.17 | 5.13 | 5.698 | 4.85 | 179459 |
| 1730763300 | 5.11 | -1.44 | -21.98 | 7.64 | 7.87 | 5.1 | 242891 |
| 1730500500 | 6.55 | -2.34 | -26.32 | 8.89 | 9 | 6.49 | 72577 |
| 1730414100 | 8.89 | 0.24 | 2.77 | 8.45 | 9.8699999 | 8.45 | 57516 |
| 1730327700 | 8.65 | 0.59 | 7.32 | 8.1 | 8.66 | 8.08 | 24301 |
| 1730241300 | 8.06 | 0.06 | 0.75 | 7.95 | 8.31 | 7.75 | 54478 |
| 1730154900 | 8 | 0.16 | 2.01 | 7.85 | 8.1999 | 7.7 | 61280 |
| 1729895700 | 7.842 | 0.34 | 4.56 | 7.4 | 7.95 | 7.01 | 37318 |
| 1729809300 | 7.5 | 0.36 | 5.04 | 7.11 | 7.5 | 6.95 | 66017 |
| 1729722900 | 7.14 | 1.24 | 21.02 | 5.93 | 7.56 | 5.9162 | 162766 |
| 1729636500 | 5.9 | 0.71 | 13.68 | 5.2 | 6.05 | 5.19 | 82950 |
| 1729550100 | 5.19 | 0.49 | 10.43 | 4.67 | 5.4 | 4.6 | 112585 |
| 1729290900 | 4.7 | 0.1 | 2.17 | 4.66 | 4.78 | 4.53 | 25455 |
| 1729204500 | 4.6 | -0.04 | -0.86 | 4.68 | 4.7485 | 4.5 | 22572 |
| 1729118100 | 4.64 | 0.04 | 0.87 | 4.64 | 4.94 | 4.28 | 105287 |
| 1729031700 | 4.6 | 0.01 | 0.22 | 4.59 | 4.69 | 4.44 | 101999 |
| 1728945300 | 4.59 | 0.1 | 2.23 | 4.51 | 4.63 | 4.462 | 108817 |
| 1728686100 | 4.49 | 0.11 | 2.51 | 4.46 | 4.545 | 4.42 | 79956 |
| 1728599700 | 4.38 | -0.02 | -0.45 | 4.39 | 4.5199999 | 4.3099999 | 39592 |
| 1728513300 | 4.4 | -0.04 | -0.90 | 4.43 | 4.5698 | 4.3901 | 27642 |
| 1728426900 | 4.44 | 0.02 | 0.45 | 4.43 | 4.5 | 4.36 | 29515 |
| 1728340500 | 4.42 | -0.05 | -1.12 | 4.47 | 4.587 | 4.38 | 34940 |
| 1728081300 | 4.47 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.3737 | 57054 |
| 1727994900 | 4.46 | -0.03 | -0.67 | 4.51 | 4.55 | 4.44 | 32480 |
| 1727908500 | 4.49 | 0.03 | 0.67 | 4.562 | 4.5804 | 4.45 | 24117 |
| 1727822100 | 4.46 | -0.14 | -3.04 | 4.61 | 4.67 | 4.2297 | 81587 |
| 1727735520 | 4.6 | -0.08 | -1.78 | 4.64 | 4.66 | 4.305 | 54235 |
| 1727476500 | 4.6836 | 0.17 | 3.85 | 4.5 | 4.7821999 | 4.47 | 34483 |
| 1727390100 | 4.51 | -0.01 | -0.22 | 4.4063 | 4.9 | 4.14 | 33111 |
| 1727303700 | 4.5199999 | 0.01 | 0.22 | 4.71 | 4.71 | 4.5199999 | 21883 |
| 1727217300 | 4.51 | -0.04 | -0.88 | 4.83 | 4.83 | 4.51 | 20885 |
| 1727130900 | 4.55 | -0.06 | -1.30 | 4.8099999 | 4.8099999 | 4.5199999 | 21121 |
| 1726871700 | 4.61 | -0.06 | -1.28 | 4.82 | 4.91 | 4.55 | 17059 |
| 1726785300 | 4.67 | 0.12 | 2.64 | 4.82 | 4.93 | 4.67 | 13697 |
| 1726698900 | 4.55 | 0.03 | 0.66 | 4.64 | 4.75 | 4.5 | 11081 |
| 1726612500 | 4.5199999 | 0.11 | 2.49 | 4.4 | 4.6 | 4.3133 | 13784 |
| 1726526100 | 4.41 | 0.04 | 0.92 | 4.55 | 4.6 | 4.33 | 15038 |
| 1726266900 | 4.37 | -0.12 | -2.67 | 4.5199999 | 4.66 | 4.37 | 8068 |
| 1726180500 | 4.49 | 0.1 | 2.28 | 4.3099999 | 4.59 | 4.3099999 | 2943 |
| 1726094100 | 4.39 | 0.09 | 2.09 | 4.51 | 4.53 | 4.2 | 7791 |
| 1726007700 | 4.3 | -0.2 | -4.44 | 4.28 | 4.499 | 4.28 | 2976 |
| 1725921300 | 4.5 | 0.16 | 3.69 | 4.26 | 4.555 | 4.26 | 6414 |
| 1725662100 | 4.34 | -0.6 | -12.15 | 4.98 | 5 | 4.1 | 48077 |
| 1725575700 | 4.94 | 0.72 | 17.06 | 4.2 | 4.94 | 4.1143 | 14857 |
| 1725489300 | 4.22 | -0.13 | -2.99 | 4.32 | 4.87 | 4.1 | 12736 |
| 1725402900 | 4.35 | -0.45 | -9.38 | 4.755 | 4.805 | 4.01 | 46369 |
| 1725057300 | 4.8 | -0.31 | -6.07 | 5.14 | 5.18 | 4.8 | 57717 |
| 1724970900 | 5.11 | -0.2 | -3.77 | 5.39 | 5.6 | 5.1 | 37610 |
| 1724884500 | 5.3099999 | -0.09 | -1.67 | 5.46 | 5.47 | 5.2699999 | 26462 |
| 1724798100 | 5.4 | -0.34 | -5.92 | 5.67 | 5.75 | 5.11 | 46168 |
| 1724711700 | 5.74 | 0.5 | 9.54 | 5.46 | 5.79 | 5.2565 | 34732 |
| 1724452500 | 5.24 | 0.06 | 1.16 | 5.1859 | 5.55 | 5.15 | 23071 |
| 1724366100 | 5.18 | -0.01 | -0.10 | 5.4 | 5.46 | 5.05 | 19745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
