NasdaqCM - Nasdaq Real Time Price USD

Mingteng International Corporation Inc. (MTEN)

Compare
5.28
+0.57
+(11.89%)
As of 10:37:22 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20255.105.324.675.285.2863,289
Jan 29, 20254.455.664.404.714.71190,100
Jan 28, 20255.025.204.264.704.70161,900
Jan 27, 20256.196.404.404.964.96120,700
Jan 24, 20256.306.396.066.306.3070,500
Jan 23, 20256.286.435.966.306.3084,500
Jan 22, 20256.096.385.906.256.25326,000
Jan 21, 20256.006.506.006.146.14131,800
Jan 17, 20256.096.095.565.905.9082,900
Jan 16, 20255.505.775.475.735.7354,400
Jan 15, 20255.305.555.255.535.5333,700
Jan 14, 20255.085.415.035.255.2524,100
Jan 13, 20255.465.464.755.125.1220,800
Jan 10, 20255.715.715.365.425.426,600
Jan 8, 20255.805.805.505.725.729,400
Jan 7, 20256.016.145.485.655.65119,000
Jan 6, 20255.956.305.865.975.977,000
Jan 3, 20256.106.145.976.026.025,500
Jan 2, 20256.176.276.076.156.154,000
Dec 31, 20246.096.256.046.206.202,400
Dec 30, 20246.406.566.226.256.254,700
Dec 27, 20245.806.855.616.856.85129,500
Dec 26, 20246.306.456.106.126.122,600
Dec 24, 20246.006.506.006.436.438,000
Dec 23, 20245.805.935.755.895.895,400
Dec 20, 20245.765.905.745.795.7950,200
Dec 19, 20245.855.885.595.785.7828,700
Dec 18, 20245.835.905.735.815.817,300
Dec 17, 20245.755.905.655.805.8017,500
Dec 16, 20245.805.825.585.765.7621,100
Dec 13, 20245.906.005.705.705.7020,500
Dec 12, 20245.836.005.785.925.9213,100
Dec 11, 20245.655.975.655.855.8514,000
Dec 10, 20245.685.805.555.755.756,500
Dec 9, 20245.685.865.205.705.7030,300
Dec 6, 20245.806.095.285.655.6533,000
Dec 5, 20246.176.175.625.745.7426,300
Dec 4, 20245.866.165.845.955.9540,900
Dec 3, 20245.606.135.605.965.9634,400
Dec 2, 20245.815.885.605.665.6613,000
Nov 29, 20245.525.975.525.965.9610,000
Nov 27, 20245.705.885.545.545.5412,200
Nov 26, 20245.805.855.605.685.689,600
Nov 25, 20245.835.935.405.935.9316,200
Nov 22, 20245.705.995.605.965.9616,800
Nov 21, 20245.905.945.675.675.6716,600
Nov 20, 20246.016.015.595.665.665,200
Nov 19, 20245.355.885.345.885.8812,000
Nov 18, 20246.246.245.306.006.0017,500
Nov 15, 20245.906.465.786.246.2419,600
Nov 14, 20246.116.575.805.965.9654,700
Nov 13, 20246.086.535.716.056.0531,300
Nov 12, 20246.927.206.196.266.2648,300
Nov 11, 20246.967.116.307.117.119,200
Nov 8, 20246.808.006.007.007.00306,300
Nov 7, 20244.707.254.536.806.80477,800
Nov 6, 20245.475.804.404.504.50148,100
Nov 5, 20245.135.704.855.055.05179,500
Nov 4, 20247.647.645.105.115.11242,900
Nov 1, 20249.119.116.496.556.5573,000
Oct 31, 20248.559.878.558.898.8957,500
Oct 30, 20247.918.667.918.658.6527,300
Oct 29, 20247.958.317.758.068.0654,500
Oct 28, 20247.888.207.708.008.0062,300
Oct 25, 20247.517.957.017.847.8437,300
Oct 24, 20247.097.506.957.507.5066,100
Oct 23, 20245.927.565.927.147.14162,800
Oct 22, 20245.206.055.195.905.9083,400
Oct 21, 20244.655.404.605.195.19112,600
Oct 18, 20244.614.784.534.704.7025,500
Oct 17, 20244.554.754.504.604.6022,600
Oct 16, 20244.584.944.284.644.64105,300
Oct 15, 20244.614.624.444.604.60102,000
Oct 14, 20244.514.634.464.594.59108,800
Oct 11, 20244.494.554.404.494.49105,400
Oct 10, 20244.404.524.314.384.3840,100
Oct 9, 20244.574.574.394.404.4027,600
Oct 8, 20244.434.574.364.444.4432,800
Oct 7, 20244.474.594.384.424.4235,400
Oct 4, 20244.504.564.154.474.4757,700
Oct 3, 20244.514.554.444.464.4632,500
Oct 2, 20244.564.584.454.494.4924,300
Oct 1, 20244.424.674.234.464.4690,300
Sep 30, 20244.654.664.304.604.6054,400
Sep 27, 20244.504.784.474.684.6834,500
Sep 26, 20244.414.904.144.514.5133,100
Sep 25, 20244.594.704.524.524.5221,900
Sep 24, 20244.574.724.514.514.5120,900
Sep 23, 20244.674.804.524.554.5521,100
Sep 20, 20244.664.914.554.614.6117,100
Sep 19, 20244.664.934.664.674.6714,600
Sep 18, 20244.644.754.504.554.5511,100
Sep 17, 20244.394.604.304.524.5214,300
Sep 16, 20244.514.604.334.414.4115,100
Sep 13, 20244.514.654.374.374.378,200
Sep 12, 20244.344.594.344.494.493,200
Sep 11, 20244.424.534.204.394.397,800
Sep 10, 20244.304.504.284.304.303,100
Sep 9, 20244.264.554.264.504.506,400
Sep 6, 20245.005.004.104.344.3448,300
Sep 5, 20244.204.944.114.944.9414,900
Sep 4, 20244.324.874.104.224.2212,700
Sep 3, 20244.724.804.014.354.3547,000
Aug 30, 20245.145.184.804.804.8057,700
Aug 29, 20245.395.605.105.115.1137,600
Aug 28, 20245.465.475.275.315.3126,800
Aug 27, 20245.675.755.115.405.4046,200
Aug 26, 20245.295.795.265.745.7434,700
Aug 23, 20245.195.555.155.245.2423,100
Aug 22, 20245.405.465.055.185.1819,700
Aug 21, 20245.035.425.005.185.1820,000
Aug 20, 20245.155.214.835.095.0970,100
Aug 19, 20244.805.184.755.035.0380,500
Aug 16, 20244.925.104.784.844.8444,500
Aug 15, 20244.405.064.404.884.88104,300
Aug 14, 20244.414.704.384.484.4842,900
Aug 13, 20244.284.714.104.584.5827,100
Aug 12, 20244.284.394.094.384.3831,200
Aug 9, 20244.004.283.904.284.2848,900
Aug 8, 20243.944.203.803.953.9537,300
Aug 7, 20243.814.323.773.933.9385,000
Aug 6, 20243.633.983.633.923.9230,400
Aug 5, 20243.323.853.323.723.7256,900
Aug 2, 20243.794.343.523.733.73115,800
Aug 1, 20243.523.783.243.783.7847,900
Jul 31, 20243.683.783.633.723.7254,900
Jul 30, 20243.603.733.453.643.6449,400
Jul 29, 20243.783.893.363.513.51179,000
Jul 26, 20243.493.783.333.773.77163,900
Jul 25, 20243.423.593.033.483.48207,500
Jul 24, 20242.783.612.783.223.22345,100
Jul 23, 20242.783.412.602.712.71361,500
Jul 22, 20242.642.782.592.652.6533,000
Jul 19, 20242.602.652.352.652.6550,900
Jul 18, 20242.372.702.212.462.4649,500
Jul 17, 20242.262.532.222.392.3948,600
Jul 16, 20242.712.712.282.392.3976,800
Jul 15, 20242.442.772.262.262.2676,400
Jul 12, 20242.603.162.472.582.58165,400
Jul 11, 20242.502.782.312.452.45170,700
Jul 10, 20242.162.372.162.372.3726,000
Jul 9, 20241.932.341.932.342.3471,300
Jul 8, 20242.232.241.802.042.04101,100
Jul 5, 20242.452.682.142.222.2217,400
Jul 3, 20242.742.752.402.402.4044,300
Jul 2, 20242.602.802.382.452.4546,900
Jul 1, 20242.732.732.502.582.5818,500
Jun 28, 20243.203.202.652.852.85171,600
Jun 27, 20244.014.413.023.363.36189,800
Jun 26, 20243.904.073.803.913.91133,000
Jun 25, 20244.144.503.753.863.86135,900
Jun 24, 20244.324.643.684.084.08228,300
Jun 21, 20244.564.654.314.414.41127,400
Jun 20, 20244.454.834.344.514.51142,700
Jun 18, 20244.494.854.014.404.4082,000
Jun 17, 20244.584.744.444.504.50106,400
Jun 14, 20244.414.954.414.754.7575,500
Jun 13, 20244.504.894.414.554.55112,400
Jun 12, 20245.495.494.514.794.79151,000
Jun 11, 20246.096.265.105.355.35194,400
Jun 10, 20246.206.295.725.955.9596,400
Jun 7, 20245.856.245.606.126.12108,900
Jun 6, 20245.506.015.405.805.8061,000
Jun 5, 20245.625.805.305.515.5155,300
Jun 4, 20245.315.795.215.565.56124,000
Jun 3, 20245.205.965.055.655.6553,400
May 31, 20245.505.504.415.255.2546,100
May 30, 20245.705.704.735.155.1587,800
May 29, 20246.486.485.425.685.6887,200
May 28, 20246.436.506.106.376.3740,400
May 24, 20246.406.676.236.296.2988,400
May 23, 20246.096.706.096.376.37140,000
May 22, 20246.006.465.906.096.0964,000
May 21, 20245.675.975.675.925.9217,300
May 20, 20245.535.995.535.775.7774,100
May 17, 20246.977.105.655.715.71128,400
May 16, 20246.727.006.666.856.8579,200
May 15, 20246.786.956.516.756.75139,300
May 14, 20246.556.956.506.826.8292,800
May 13, 20245.776.775.776.616.61132,100
May 10, 20245.936.215.345.995.9959,200
May 9, 20246.336.395.256.016.01105,800
May 8, 20246.557.136.337.007.00316,100
May 7, 20245.386.985.106.506.50369,400
May 6, 20244.475.414.415.415.41151,300
May 3, 20244.504.794.394.614.6184,900
May 2, 20244.054.774.054.504.50170,800
May 1, 20244.234.234.064.124.12109,100
Apr 30, 20244.054.364.044.154.15279,700
Apr 29, 20243.954.123.854.034.03104,100
Apr 26, 20243.974.103.903.953.95194,700
Apr 25, 20243.934.253.803.993.99466,000
Apr 24, 20243.674.073.674.004.00241,300
Apr 23, 20243.504.143.473.753.75308,600
Apr 22, 20243.533.703.423.553.5547,300
Apr 19, 20243.284.003.273.703.70402,900