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 | 0.42 | 18.75 | 2.24 | 2.7799 | 2.21 | 51756 | 2.4889554 | CS |
| 4 | -1.48 | -35.7487922705 | 4.14 | 4.5 | 1.805 | 80864 | 2.8079238 | CS |
| 12 | -1.34 | -33.5 | 4 | 7.1299 | 1.805 | 107506 | 4.85133275 | CS |
| 26 | -1.34 | -33.5 | 4 | 7.1299 | 1.805 | 126953 | 4.58110843 | CS |
| 52 | -1.34 | -33.5 | 4 | 7.1299 | 1.805 | 126953 | 4.58110843 | CS |
| 156 | -1.34 | -33.5 | 4 | 7.1299 | 1.805 | 126953 | 4.58110843 | CS |
| 260 | -1.34 | -33.5 | 4 | 7.1299 | 1.805 | 126953 | 4.58110843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.66 | 0.01 | 0.38 | 2.65 | 2.7799 | 2.5862 | 33031 |
| 1721428500 | 2.65 | 0.19 | 7.72 | 2.6 | 2.65 | 2.3517 | 50875 |
| 1721342100 | 2.46 | 0.07 | 2.93 | 2.37 | 2.7 | 2.21 | 49453 |
| 1721255700 | 2.39 | 0 | 0.00 | 2.2599999 | 2.525 | 2.22 | 48585 |
| 1721169300 | 2.39 | 0.13 | 5.75 | 2.24 | 2.71 | 2.24 | 76835 |
| 1721082900 | 2.2599999 | -0.32 | -12.40 | 2.44 | 2.77 | 2.2599999 | 76368 |
| 1720823700 | 2.58 | 0.13 | 5.31 | 2.39 | 3.16 | 2.39 | 165378 |
| 1720737300 | 2.45 | 0.08 | 3.38 | 2.49 | 2.7752 | 2.3101 | 170724 |
| 1720650900 | 2.37 | 0.03 | 1.28 | 2.33 | 2.37 | 2.1602 | 26018 |
| 1720564500 | 2.34 | 0.3 | 14.71 | 1.93 | 2.34 | 1.93 | 71300 |
| 1720478100 | 2.04 | -0.18 | -8.11 | 2.21 | 2.2397999 | 1.805 | 101065 |
| 1720218900 | 2.22 | -0.18 | -7.50 | 2.43 | 2.6786 | 2.14 | 17390 |
| 1720040640 | 2.4 | -0.05 | -2.04 | 2.38 | 2.7464 | 2.38 | 44346 |
| 1719959700 | 2.45 | -0.13 | -5.04 | 2.74 | 2.8 | 2.38 | 46911 |
| 1719873300 | 2.58 | -0.78 | -23.27 | 2.7599999 | 2.7599999 | 2.5 | 18492 |
| 1719614100 | 3.3624 | 0 | 0.00 | 3.3624 | 3.3624 | 3.3624 | 0 |
| 1719527700 | 3.3624 | -0.55 | -14.01 | 4.01 | 4.41 | 3.02 | 189817 |
| 1719441300 | 3.91 | 0.05 | 1.30 | 3.9 | 4.0681 | 3.795 | 133029 |
| 1719354900 | 3.86 | -0.22 | -5.39 | 4.14 | 4.5 | 3.75 | 135936 |
| 1719268500 | 4.08 | -0.33 | -7.48 | 4.32 | 4.6449999 | 3.6846 | 228305 |
| 1719009300 | 4.41 | -0.1 | -2.22 | 4.55 | 4.65 | 4.3101 | 127446 |
| 1718922900 | 4.51 | 0.11 | 2.50 | 4.36 | 4.8255 | 4.335 | 142662 |
| 1718750100 | 4.4 | -0.1 | -2.22 | 4.491 | 4.85 | 4.01 | 82047 |
| 1718663700 | 4.5 | -0.25 | -5.26 | 4.58 | 4.7354 | 4.44 | 106435 |
| 1718404500 | 4.75 | 0.2 | 4.40 | 4.65 | 4.9467 | 4.405 | 75499 |
| 1718318100 | 4.55 | -0.24 | -5.01 | 4.6 | 4.89 | 4.41 | 112430 |
| 1718231700 | 4.79 | -0.56 | -10.46 | 5.49 | 5.49 | 4.51 | 150987 |
| 1718145300 | 5.3498 | -0.6 | -10.09 | 6.1 | 6.26 | 5.1 | 194417 |
| 1718058900 | 5.95 | -0.17 | -2.85 | 6.2 | 6.29 | 5.715 | 96366 |
| 1717799700 | 6.1243999 | 0.32 | 5.59 | 5.85 | 6.24 | 5.6 | 108857 |
| 1717713300 | 5.8 | 0.29 | 5.17 | 5.5 | 6.01 | 5.4 | 60960 |
| 1717626900 | 5.515 | -0.05 | -0.81 | 5.62 | 5.8019999 | 5.3 | 55349 |
| 1717540500 | 5.5599999 | -0.09 | -1.59 | 5.79 | 5.79 | 5.21 | 123967 |
| 1717454100 | 5.65 | 0.4 | 7.62 | 5.2 | 5.96 | 5.05 | 53412 |
| 1717194900 | 5.25 | 0.1 | 1.94 | 5.16 | 5.5 | 4.41 | 46122 |
| 1717108500 | 5.15 | -0.53 | -9.33 | 5.74 | 5.74 | 4.73 | 87758 |
| 1717022100 | 5.68 | -0.69 | -10.80 | 6.35 | 6.48 | 5.42 | 87232 |
| 1716935700 | 6.3675 | 0.08 | 1.23 | 6.43 | 6.4999 | 6.1 | 26531 |
| 1716590100 | 6.29 | -0.08 | -1.26 | 6.4 | 6.6708 | 6.23 | 88396 |
| 1716503700 | 6.37 | 0.28 | 4.64 | 6.16 | 6.7 | 6.09 | 140002 |
| 1716417300 | 6.0874 | 0.17 | 2.83 | 6 | 6.4563 | 5.9 | 64027 |
| 1716330900 | 5.92 | 0.15 | 2.60 | 5.67 | 5.966 | 5.67 | 17250 |
| 1716244500 | 5.7699999 | 0.06 | 1.05 | 5.53 | 5.99 | 5.53 | 74094 |
| 1715985300 | 5.71 | -1.14 | -16.64 | 6.97 | 7.1 | 5.65 | 128361 |
| 1715898900 | 6.85 | 0.1 | 1.48 | 6.72 | 6.9995 | 6.665 | 78129 |
| 1715812500 | 6.75 | -0.07 | -1.03 | 6.78 | 6.9514 | 6.51 | 139280 |
| 1715726100 | 6.82 | 0.21 | 3.18 | 6.51 | 6.95 | 6.5 | 92844 |
| 1715639700 | 6.61 | 0.62 | 10.35 | 5.7699999 | 6.7699 | 5.7699999 | 132141 |
| 1715380500 | 5.99 | -0.02 | -0.33 | 5.93 | 6.21 | 5.34 | 59195 |
| 1715294100 | 6.01 | -0.99 | -14.14 | 6.33 | 6.39 | 5.25 | 105804 |
| 1715207700 | 7 | 0.5 | 7.69 | 6.55 | 7.1299 | 6.33 | 316065 |
| 1715121300 | 6.5 | 1.09 | 20.15 | 5.38 | 6.9784 | 5.1 | 368880 |
| 1715034900 | 5.41 | 0.8 | 17.35 | 4.47 | 5.41 | 4.41 | 150485 |
| 1714775700 | 4.61 | 0.11 | 2.41 | 4.5 | 4.79 | 4.3869 | 84887 |
| 1714689300 | 4.5015 | 0.38 | 9.26 | 4.05 | 4.7699999 | 4.05 | 169227 |
| 1714602900 | 4.12 | -0.03 | -0.72 | 4.23 | 4.23 | 4.0599999 | 109247 |
| 1714516500 | 4.1499 | 0.12 | 2.98 | 4 | 4.355 | 4 | 279700 |
| 1714430100 | 4.03 | 0.08 | 2.01 | 3.95 | 4.12 | 3.85 | 103801 |
| 1714170900 | 3.9504 | -0.04 | -0.99 | 3.96 | 4.1 | 3.9 | 191378 |
| 1714084500 | 3.99 | -0.01 | -0.25 | 3.93 | 4.25 | 3.8 | 464316 |
| 1713998100 | 4 | 0.25 | 6.67 | 3.67 | 4.07 | 3.67 | 239806 |
| 1713911700 | 3.75 | 0.2 | 5.63 | 3.55 | 4.14 | 3.47 | 308115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
