Mingteng International Corporation Inc. - Class A Ordinary Shares (MTEN)

1.8150
-0.0050 (-0.27%)
NASDAQ · Last Trade: Feb 4th, 6:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mingteng International Corporation Inc. - Class A Ordinary Shares (MTEN)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20262.032.041.731.81268,8901.81
2/02/20262.092.291.982.09572,4382.09
1/30/20262.342.362.002.04395,2992.04
1/29/20262.552.542.202.35397,0822.35
1/28/20262.832.832.562.67457,2952.67
1/27/20262.654.072.422.982,887,3332.98
1/26/20262.242.962.012.621,234,6872.62
1/23/20260.020.020.020.0293,941,0323.38
1/22/20260.020.020.020.02184,387,7744.34
1/21/20260.030.030.030.0360,854,0605.90
1/20/20260.030.030.030.0379,283,1306.26
1/16/20260.030.030.030.03127,926,5986.28
1/15/20260.040.040.030.03471,604,3996.60
1/14/20260.030.050.030.04268,922,4917.06
1/13/20260.070.070.030.03311,292,2426.74
1/12/20260.120.120.070.08281,078,84315.32
1/09/20260.650.650.120.13318,721,70226.38
1/08/20261.101.590.540.606,243,967120.52
1/07/20260.861.250.861.06904,062212.00
1/06/20260.830.880.800.8736,508174.00
1/05/20260.860.890.800.8354,889165.10
1/02/20260.870.890.800.8436,777167.78
12/31/20250.820.890.790.8454,072167.02
12/30/20250.790.840.790.8327,929165.50
12/29/20250.850.850.770.80117,680159.00
12/26/20250.680.870.660.85491,706170.02
12/24/20250.630.700.630.6855,720136.28
12/23/20250.680.740.630.68320,532135.48
12/22/20250.700.780.680.75275,406149.16
12/19/20250.580.980.580.7610,708,211152.84
12/18/20250.630.770.530.604,636,534120.56
12/17/20250.570.700.530.54234,389107.80
12/16/20250.620.630.520.59350,994117.60
12/15/20250.860.880.600.64408,528127.12
12/12/20250.931.000.860.91214,438181.00
12/11/20251.081.100.800.95329,237191.00
12/10/20251.091.111.011.11112,486222.00
12/09/20251.101.150.991.08222,024216.00
12/08/20251.191.260.981.08422,299217.00
12/05/20251.211.221.021.17529,879233.98
12/04/20251.231.261.031.17110,360234.00
12/03/20251.291.361.051.21207,748242.00
12/02/20251.461.541.101.35219,324271.00
12/01/20251.531.531.401.4334,111285.98
11/28/20251.601.751.401.4981,512297.98
11/26/20251.701.751.421.6187,744322.20
11/25/20251.721.741.501.6474,385328.00
11/24/20251.851.901.501.71103,703341.94
11/21/20251.671.811.531.7964,151358.00
11/20/20251.831.831.501.6277,696324.00
11/19/20251.901.941.621.7963,385358.00
11/18/20251.962.041.781.8569,141370.00
11/17/20252.002.091.801.9686,905392.00
11/14/20252.062.161.801.99191,438397.88
11/13/20252.142.241.982.1387,676427.00
11/12/20252.112.262.002.15116,862429.98
11/11/20252.242.402.002.25140,796450.44
11/10/20252.502.502.162.38131,317476.00
11/07/20252.252.491.902.41201,359482.00
11/06/20252.552.652.222.34198,184468.00
11/05/20252.542.912.522.52163,357504.00
11/04/20252.702.862.312.54106,696508.00