Dark

MTEN
Mingteng International Corporation Inc. Class A
stock NASDAQ

At Close

Jun 8, 2026 3:59:45 PM EDT

1.85USD+72.897%(+0.78)16,287,500

1.63Bid 2.22Ask 0.59Spread

Pre-market

Jun 8, 2026 8:48:30 AM EDT

1.06USD-0.935%(-0.01)1,810

After-hours

Jun 8, 2026 4:59:30 PM EDT

1.59USD-14.157%(-0.26)289,523

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	1.0800	4.1400	1.0800	1.850000	+72.897%	16,287,500	0.000%
2026-06-05	1.1100	1.1200	1.0320	1.070000	-3.604%	23,448	+72.897%
2026-06-04	1.1100	1.1446	1.0801	1.110000	-0.893%	34,718	+66.667%
2026-06-03	1.1200	1.1300	1.1000	1.120000	-1.754%	19,522	+65.179%
2026-06-02	1.1400	1.1534	1.1001	1.140000	0.000%	23,198	+62.281%
2026-06-01	1.1400	1.1456	1.0100	1.140000	-1.724%	42,893	+62.281%
2026-05-29	1.1700	1.1900	1.0800	1.160000	+0.870%	45,132	+59.483%
2026-05-28	1.1700	1.1801	1.1200	1.150000	-2.542%	32,977	+60.870%
2026-05-27	1.2200	1.2200	1.0600	1.180000	-9.231%	75,026	+56.780%
2026-05-26	1.1700	1.3050	1.0900	1.300000	+19.266%	287,251	+42.308%
2026-05-22	1.0000	1.0900	0.9701	1.090000	+6.863%	138,551	+69.725%
2026-05-21	1.0300	1.0400	0.8000	1.020000	-1.753%	65,695	+81.373%
2026-05-20	1.0300	1.0580	0.9880	1.038200	+1.784%	20,488	+78.193%
2026-05-19	1.0200	1.0200	0.9800	1.020000	+2.000%	16,280	+81.373%
2026-05-18	1.0600	1.0600	0.9900	1.000000	-1.961%	21,527	+85.000%
2026-05-15	1.0308	1.0600	1.0200	1.020000	-1.923%	11,797	+81.373%
2026-05-14	1.0400	1.0700	1.0200	1.040000	+1.463%	18,077	+77.885%
2026-05-13	1.0600	1.0600	1.0100	1.025000	-0.485%	25,193	+80.488%
2026-05-12	1.0300	1.0375	1.0000	1.030000	+0.980%	28,452	+79.612%
2026-05-11	1.0500	1.0500	0.9797	1.020000	-3.774%	31,984	+81.373%
2026-05-08	1.0400	1.0600	1.0100	1.060000	+1.923%	36,919	+74.528%
2026-05-07	1.0600	1.0600	1.0300	1.040000	-1.878%	18,689	+77.885%
2026-05-06	1.1300	1.1300	1.0112	1.059900	-3.645%	41,371	+74.545%
2026-05-05	1.1300	1.1300	1.0600	1.100000	-0.901%	33,095	+68.182%
2026-05-04	1.0700	1.1465	1.0700	1.110000	+2.768%	19,444	+66.667%
2026-05-01	1.0899	1.0999	1.0450	1.080100	-0.908%	19,589	+71.280%
2026-04-30	1.1000	1.1000	1.0100	1.090000	-0.265%	20,511	+69.725%
2026-04-29	1.0800	1.1300	1.0600	1.092900	+0.266%	15,379	+69.274%
2026-04-28	1.1400	1.1400	0.9696	1.090000	-2.687%	54,268	+69.725%
2026-04-27	1.2100	1.2100	0.8980	1.120100	-5.874%	81,123	+65.164%
2026-04-24	1.2200	1.2699	1.1897	1.190000	-0.833%	46,978	+55.462%
2026-04-23	1.2800	1.2855	1.2000	1.200000	-4.762%	34,055	+54.167%
2026-04-22	1.3300	1.3600	1.2500	1.260000	-3.077%	110,656	+46.825%
2026-04-21	1.3800	1.3800	1.2700	1.300000	-5.797%	34,715	+42.308%
2026-04-20	1.3200	1.3800	1.2601	1.380000	+6.044%	28,245	+34.058%
2026-04-17	1.2400	1.3900	1.2200	1.301351	+3.282%	59,770	+42.160%
2026-04-16	1.2100	1.2600	1.1901	1.260000	+4.132%	34,477	+46.825%
2026-04-15	1.1800	1.2250	1.1500	1.210000	-0.820%	32,912	+52.893%
2026-04-14	1.2300	1.2400	1.1700	1.220000	+0.826%	20,008	+51.639%
2026-04-13	1.2000	1.2300	1.1700	1.210000	0.000%	22,913	+52.893%
2026-04-10	1.2600	1.2600	1.2077	1.210000	-3.968%	12,622	+52.893%
2026-04-09	1.2700	1.2750	1.2300	1.260000	-0.787%	14,613	+46.825%
2026-04-08	1.2200	1.3000	1.2200	1.270000	+4.098%	36,627	+45.669%
2026-04-07	1.2100	1.2900	1.1600	1.220000	+0.826%	20,948	+51.639%
2026-04-06	1.2200	1.2351	1.1805	1.210000	-0.820%	27,490	+52.893%
2026-04-02	1.1700	1.2300	1.1600	1.220000	+0.826%	39,235	+51.639%
2026-04-01	1.2400	1.2599	1.1600	1.210000	-1.626%	36,227	+52.893%
2026-03-31	1.2600	1.2600	1.1900	1.230000	-0.806%	24,097	+50.407%
2026-03-30	1.2900	1.2900	1.2000	1.240000	-2.362%	22,857	+49.194%
2026-03-27	1.3000	1.3100	1.2000	1.270000	-3.053%	18,736	+45.669%
2026-03-26	1.3600	1.3600	1.2500	1.310000	-3.676%	23,013	+41.221%
2026-03-25	1.3300	1.3700	1.3000	1.360000	-0.730%	18,379	+36.029%
2026-03-24	1.3550	1.3800	1.3100	1.370000	-0.725%	19,819	+35.036%
2026-03-23	1.3400	1.4200	1.3000	1.380000	+3.759%	34,881	+34.058%
2026-03-20	1.3800	1.3894	1.2600	1.330000	-4.317%	27,794	+39.098%
2026-03-19	1.3800	1.3900	1.2775	1.390000	0.000%	42,202	+33.094%
2026-03-18	1.4800	1.4800	1.3550	1.390000	-6.711%	45,056	+33.094%
2026-03-17	1.5200	1.5200	1.4400	1.490000	-3.410%	36,410	+24.161%
2026-03-16	1.5600	1.5850	1.4600	1.542600	-1.745%	43,633	+19.927%
2026-03-13	1.6200	1.6200	1.5100	1.570000	-3.086%	50,199	+17.834%
2026-03-12	1.5000	1.7600	1.4800	1.620000	+4.516%	119,210	+14.198%
2026-03-11	1.5700	1.6300	1.5200	1.550000	-4.908%	130,101	+19.355%
2026-03-10	1.8700	1.8700	1.5000	1.630000	-1.807%	1,583,051	+13.497%
2026-03-09	1.6700	1.8450	1.5302	1.660000	+1.840%	3,979,451	+11.446%
2026-03-06	1.6400	1.7000	1.5800	1.630000	+1.242%	32,575	+13.497%
2026-03-05	1.5900	1.6200	1.5400	1.610000	+1.899%	17,374	+14.907%
2026-03-04	1.4902	1.6198	1.4800	1.580000	+3.268%	40,794	+17.089%
2026-03-03	1.4600	1.5900	1.4600	1.530000	+0.658%	44,661	+20.915%
2026-03-02	1.5200	1.6000	1.3800	1.520000	-1.299%	105,930	+21.711%
2026-02-27	1.5700	1.6100	1.5300	1.540000	-2.532%	25,544	+20.130%
2026-02-26	1.6100	1.6694	1.5800	1.580000	-1.250%	40,372	+17.089%
2026-02-25	1.6100	1.6800	1.6000	1.600000	-0.621%	44,852	+15.625%
2026-02-24	1.5900	1.6600	1.4900	1.610000	0.000%	55,037	+14.907%
2026-02-23	1.5800	1.6100	1.4650	1.610000	+0.625%	69,992	+14.907%
2026-02-20	1.7100	1.7650	1.6000	1.600000	-5.882%	52,775	+15.625%
2026-02-19	1.6500	1.8000	1.6101	1.700000	+2.410%	75,666	+8.824%
2026-02-18	1.7000	1.8400	1.6501	1.660000	-2.924%	64,236	+11.446%
2026-02-17	1.7400	1.7600	1.6600	1.710000	-1.724%	47,967	+8.187%
2026-02-13	1.7400	1.8000	1.6800	1.740000	+3.571%	68,378	+6.322%
2026-02-12	1.7800	1.8000	1.6100	1.680000	-6.667%	68,044	+10.119%
2026-02-11	1.8600	1.8870	1.7000	1.800000	-3.743%	108,755	+2.778%
2026-02-10	1.7700	1.9399	1.7200	1.870000	+5.056%	108,165	-1.070%
2026-02-09	1.6800	1.8893	1.6100	1.780000	+5.952%	125,291	+3.933%
2026-02-06	1.6400	1.7900	1.5700	1.680000	-1.754%	186,271	+10.119%
2026-02-05	1.8900	1.9967	1.6100	1.710000	-12.308%	325,440	+8.187%
2026-02-04	1.8900	2.6500	1.8000	1.950000	+7.438%	2,223,418	-5.128%
2026-02-03	2.0300	2.0400	1.7300	1.815000	-13.158%	283,811	+1.928%
2026-02-02	2.0900	2.2900	1.9800	2.090000	+2.451%	585,269	-11.483%
2026-01-30	2.3400	2.3600	2.0000	2.040000	-13.191%	395,299	-9.314%
2026-01-29	2.5450	2.5450	2.2000	2.350000	-11.985%	407,057	-21.277%
2026-01-28	2.8300	2.8300	2.5600	2.670000	-10.403%	469,201	-30.712%
2026-01-27	2.6500	4.0700	2.4200	2.980000	+13.740%	2,903,448	-37.919%
2026-01-26	2.2400	2.9600	2.0100	2.620000	-22.485%	1,258,309	-29.389%
2026-01-23	3.8600	3.8800	3.2800	3.380000	-22.120%	469,705	-45.266%
2026-01-22	4.4000	4.9600	3.8000	4.340000	-26.441%	939,000	-57.373%
2026-01-21	6.3000	6.3000	5.6000	5.900000	-5.751%	311,531	-68.644%
2026-01-20	6.1400	6.5200	5.8400	6.260000	-0.318%	405,994	-70.447%
2026-01-16	6.4600	6.4600	5.7800	6.280000	-4.848%	639,633	-70.541%
2026-01-15	7.3400	8.3200	6.2000	6.600000	-6.516%	2,383,106	-71.970%
2026-01-14	6.8600	9.2180	5.1000	7.060000	+4.748%	1,371,539	-73.796%
2026-01-13	13.6400	13.6400	6.3800	6.740000	-56.005%	1,578,207	-72.552%
2026-01-12	23.4800	24.7200	13.8800	15.320000	-41.926%	1,436,063	-87.924%
2026-01-09	130.4200	256.0000	23.2600	26.380000	-78.112%	1,593,608	-92.987%
2026-01-08	220.0000	318.0000	108.0000	120.520000	-43.151%	31,445	-98.465%
2026-01-07	172.6400	249.9800	172.6400	212.000000	+21.839%	4,539	-99.127%
2026-01-06	165.1200	176.0000	160.0000	174.000000	+5.391%	195	-98.937%
2026-01-05	171.8400	178.9000	160.0000	165.100000	-1.597%	274	-98.879%
2026-01-02	173.0400	178.7200	160.0200	167.780000	+0.455%	184	-98.897%
2025-12-31	164.0000	178.2600	158.1200	167.020000	+0.918%	270	-98.892%
2025-12-30	158.0000	168.0000	158.0000	165.500000	+4.088%	140	-98.882%
2025-12-29	169.3600	169.3600	154.0200	159.000000	-6.482%	590	-98.836%
2025-12-26	136.1400	174.3200	132.0000	170.020000	+24.758%	2,459	-98.912%
2025-12-24	126.0200	139.9000	126.0020	136.280000	+0.590%	279	-98.643%
2025-12-23	135.7600	148.0000	126.0000	135.480000	-9.171%	1,606	-98.634%
2025-12-22	140.7800	156.5800	136.0000	149.160000	-2.408%	1,388	-98.760%
2025-12-19	116.3200	196.0000	116.0000	152.840000	+26.775%	53,541	-98.790%
2025-12-18	126.4000	154.4000	106.0000	120.560000	+11.837%	23,220	-98.465%
2025-12-17	114.0800	140.0000	105.3200	107.800000	-8.333%	1,212	-98.284%
2025-12-16	123.6000	126.0000	104.0000	117.600000	-7.489%	1,790	-98.427%
2025-12-15	172.0000	176.0000	120.0000	127.120000	-29.768%	2,043	-98.545%
2025-12-12	185.2600	200.0000	171.6000	180.999800	-5.236%	1,072	-98.978%
2025-12-11	216.0000	219.9800	160.0000	191.000000	-13.964%	1,667	-99.031%
2025-12-10	218.0000	222.0000	200.0000	222.000000	+2.778%	572	-99.167%
2025-12-09	220.0000	230.0000	198.0000	216.000000	-0.461%	1,116	-99.144%
2025-12-08	238.0000	252.0000	196.0200	217.000000	-7.257%	2,135	-99.147%
2025-12-05	242.0000	244.0000	204.0000	233.980000	-0.009%	2,649	-99.209%
2025-12-04	246.0000	252.0000	206.0000	234.000000	-3.306%	559	-99.209%
2025-12-03	258.0000	271.5800	210.0000	242.000000	-10.701%	1,039	-99.236%
2025-12-02	292.0000	307.6000	220.0000	271.000000	-5.238%	1,097	-99.317%
2025-12-01	306.0000	306.0000	280.0000	285.980000	-4.027%	209	-99.353%
2025-11-28	320.0000	350.0000	279.3400	297.980000	-7.517%	408	-99.379%
2025-11-26	340.0000	350.0000	284.0000	322.200000	-1.768%	439	-99.426%
2025-11-25	344.0000	348.0000	300.0000	328.000000	-4.077%	372	-99.436%
2025-11-24	370.0000	380.0000	300.0000	341.940000	-4.486%	520	-99.459%
2025-11-21	334.0000	362.0000	306.0000	358.000000	+10.494%	321	-99.483%
2025-11-20	366.0000	366.0000	300.0000	324.000000	-9.497%	388	-99.429%
2025-11-19	380.0000	388.0000	324.0000	358.000000	-3.243%	318	-99.483%
2025-11-18	392.0000	408.0000	356.0000	370.000000	-5.612%	347	-99.500%
2025-11-17	400.0000	418.0000	360.0000	392.000000	-1.478%	435	-99.528%
2025-11-14	412.0000	432.0000	360.0000	397.880000	-6.820%	957	-99.535%
2025-11-13	428.0000	448.0000	396.0000	427.000000	-0.693%	438	-99.567%
2025-11-12	422.0000	452.0000	400.0000	429.980000	-4.542%	584	-99.570%
2025-11-11	448.0000	479.9800	400.0000	450.440000	-5.370%	704	-99.589%
2025-11-10	500.0000	500.0000	432.0000	476.000000	-1.245%	657	-99.611%
2025-11-07	450.0000	497.9800	380.0000	482.000000	+2.991%	1,007	-99.616%
2025-11-06	510.0000	530.0000	444.0000	468.000000	-7.143%	991	-99.605%
2025-11-05	508.0000	582.0000	504.0000	504.000000	-0.787%	819	-99.633%
2025-11-04	540.0000	572.0000	462.0000	508.000000	-8.633%	533	-99.636%
2025-11-03	640.0000	663.3600	537.0000	556.000000	-12.853%	513	-99.667%
2025-10-31	628.0000	664.0000	548.7800	638.000000	+1.917%	873	-99.710%
2025-10-30	672.0000	676.0000	480.0000	626.000000	-6.567%	420	-99.704%
2025-10-29	714.0000	720.0000	636.0000	670.000000	-11.842%	202	-99.724%
2025-10-28	904.0000	970.0200	630.0000	760.000000	-13.043%	707	-99.757%
2025-10-27	990.0000	1,021.9800	842.0000	874.000000	-14.283%	219	-99.788%
2025-10-24	1,148.0000	1,150.0000	1,000.0000	1,019.640000	-7.137%	481	-99.819%
2025-10-23	1,118.0000	1,159.8800	978.0000	1,098.000000	+0.734%	772	-99.832%
2025-10-22	1,022.0000	1,096.0000	970.0000	1,090.000000	+2.830%	311	-99.830%
2025-10-21	1,036.0000	1,112.0000	962.0000	1,060.000000	+4.743%	262	-99.825%
2025-10-20	920.0000	1,020.0000	920.0000	1,012.000000	+5.858%	369	-99.817%
2025-10-17	838.0000	988.0000	824.0000	956.000000	+5.055%	246	-99.806%
2025-10-16	750.0000	1,172.0000	740.0000	910.000000	+21.333%	2,907	-99.797%
2025-10-15	800.0000	800.0000	722.0000	750.000000	-2.597%	143	-99.753%
2025-10-14	794.0000	840.0000	644.0000	770.000000	-0.259%	410	-99.760%
2025-10-13	806.0000	838.0000	772.0000	772.000000	-10.023%	106	-99.760%
2025-10-10	848.0000	862.0000	790.0000	858.000000	-1.943%	154	-99.784%
2025-10-09	958.0000	958.0000	818.0000	875.000000	-2.346%	342	-99.789%
2025-10-08	1,076.0000	1,076.0000	872.0000	896.020000	-18.097%	310	-99.794%
2025-10-07	1,054.0000	1,175.9800	940.1400	1,094.000000	+0.737%	153	-99.831%
2025-10-06	1,018.0000	1,164.0000	1,004.4000	1,086.000000	+8.383%	96	-99.830%
2025-10-03	986.0000	1,082.0000	986.0000	1,002.000000	-2.718%	93	-99.815%
2025-10-02	1,026.0000	1,162.7400	924.0000	1,030.000000	-6.703%	96	-99.820%
2025-10-01	1,268.0000	1,300.0000	1,098.0000	1,104.000000	-12.934%	315	-99.832%
2025-09-30	1,200.0000	1,304.0000	754.0000	1,268.000000	+2.258%	1,675	-99.854%
2025-09-29	1,960.0000	2,036.0000	1,122.0000	1,240.000000	-38.000%	1,528	-99.851%
2025-09-26	2,030.0000	2,050.0000	1,922.0000	2,000.000000	+3.093%	119	-99.908%
2025-09-25	1,934.0000	2,230.0000	1,864.0000	1,940.000000	-9.091%	288	-99.905%
2025-09-24	1,862.0000	2,198.0000	1,862.0000	2,134.000000	+23.353%	154	-99.913%
2025-09-23	2,198.0000	2,202.0000	1,682.0000	1,730.000000	-19.535%	170	-99.893%
2025-09-22	2,294.0000	2,340.0000	2,042.0000	2,150.000000	-6.277%	105	-99.914%
2025-09-19	2,366.0000	2,378.0000	2,208.0000	2,294.000000	-2.383%	1,368	-99.919%
2025-09-18	2,390.0000	2,469.0000	2,320.0000	2,350.000000	0.000%	150	-99.921%
2025-09-17	2,370.0000	2,407.0000	2,294.0000	2,350.000000	-3.013%	408	-99.921%
2025-09-16	2,478.0000	2,478.0000	2,320.0000	2,423.000000	+0.544%	437	-99.924%
2025-09-15	2,498.0000	2,550.0000	2,358.0000	2,409.900000	+0.245%	193	-99.923%
2025-09-12	2,290.0000	2,464.0000	2,054.0000	2,404.000000	+2.037%	241	-99.923%
2025-09-11	2,342.0000	2,366.0000	2,247.2000	2,356.000000	-0.591%	256	-99.921%
2025-09-10	2,428.0000	2,440.0000	2,281.0000	2,370.000000	-0.336%	1,169	-99.922%
2025-09-09	2,420.0000	2,420.0000	2,320.0000	2,378.000000	-0.917%	178	-99.922%
2025-09-08	2,420.0000	2,450.0000	2,112.0000	2,400.000000	-0.580%	98	-99.923%
2025-09-05	2,360.0000	2,455.0000	2,360.0000	2,414.000000	-0.658%	203	-99.923%
2025-09-04	2,420.0000	2,437.0000	2,358.0000	2,430.000000	+1.250%	176	-99.924%
2025-09-03	2,469.4000	2,473.6000	2,360.0000	2,400.000000	+0.418%	232	-99.923%
2025-09-02	2,480.0000	2,574.0000	2,364.0000	2,390.000000	-1.240%	145	-99.923%
2025-08-29	2,360.0000	2,478.0000	2,360.0000	2,420.000000	-0.820%	170	-99.924%
2025-08-28	2,480.0000	2,549.5400	2,400.0000	2,440.000000	-1.603%	261	-99.924%
2025-08-27	2,519.0000	2,570.0000	2,350.0000	2,479.760000	-2.755%	196	-99.925%
2025-08-26	2,532.0000	2,658.0000	2,516.0000	2,550.000000	+3.239%	245	-99.927%
2025-08-25	2,270.0000	2,622.0000	2,110.0000	2,470.000000	+8.002%	316	-99.925%
2025-08-22	2,198.0000	2,370.0000	2,150.0000	2,287.000000	+3.955%	415	-99.919%
2025-08-21	2,146.0000	2,218.0000	2,100.0000	2,200.000000	+1.010%	450	-99.916%
2025-08-20	2,110.0000	2,264.0000	2,030.0000	2,178.000000	-0.709%	342	-99.915%
2025-08-19	2,356.0000	2,372.0000	2,018.0000	2,193.560000	-6.895%	229	-99.916%
2025-08-18	2,462.0000	2,568.0000	2,200.0000	2,356.000000	-6.877%	323	-99.921%
2025-08-15	2,360.0000	2,598.0000	2,337.3000	2,530.000000	+7.203%	261	-99.927%
2025-08-14	2,222.0000	2,538.0000	2,112.0000	2,360.000000	+6.981%	306	-99.922%
2025-08-13	2,930.0000	2,962.0000	2,160.0000	2,206.000000	-26.122%	787	-99.916%
2025-08-12	2,680.0000	3,116.0000	2,680.0000	2,986.000000	+10.593%	563	-99.938%
2025-08-11	2,750.0000	2,796.0000	2,600.0000	2,700.000000	-1.026%	399	-99.931%
2025-08-08	2,720.0000	2,770.0000	2,704.0400	2,728.000000	-3.125%	213	-99.932%
2025-08-07	2,830.0000	2,838.0000	2,771.0000	2,816.000000	+0.356%	613	-99.934%
2025-08-06	2,850.0000	2,878.0000	2,776.0000	2,806.000000	-0.426%	605	-99.934%
2025-08-05	2,898.0000	2,898.0000	2,736.0200	2,818.000000	-1.053%	753	-99.934%
2025-08-04	2,864.0000	2,920.0000	2,780.0000	2,848.000000	-0.420%	372	-99.935%
2025-08-01	2,770.0000	2,892.0000	2,748.4000	2,860.000000	+1.961%	469	-99.935%
2025-07-31	2,952.2000	3,040.0000	2,749.2400	2,805.000000	+1.630%	709	-99.934%
2025-07-30	2,809.0000	2,820.0000	2,700.1200	2,760.000000	-0.719%	412	-99.933%
2025-07-29	2,966.9000	2,966.9000	2,776.0000	2,780.000000	-3.472%	416	-99.933%
2025-07-28	3,020.0000	3,026.0000	2,804.0200	2,880.000000	-7.928%	632	-99.936%
2025-07-25	3,434.0000	3,434.0000	2,941.0000	3,128.000000	-9.281%	838	-99.941%
2025-07-24	3,436.0000	3,580.0000	3,368.0000	3,448.000000	+0.291%	452	-99.946%
2025-07-23	3,754.0000	3,754.0000	2,922.0000	3,438.000000	-3.046%	667	-99.946%
2025-07-22	4,798.0000	5,206.0000	3,456.0200	3,546.000000	-16.761%	2,237	-99.948%
2025-07-21	4,490.0000	4,498.0000	3,824.0000	4,260.000000	+1.429%	568	-99.957%
2025-07-18	3,974.0000	4,200.0000	3,890.0000	4,200.000000	+5.105%	427	-99.956%
2025-07-17	3,836.0000	4,052.0000	3,800.0000	3,996.000000	+1.165%	322	-99.954%
2025-07-16	4,074.0000	4,200.0000	3,778.0000	3,950.000000	-5.048%	586	-99.953%
2025-07-15	3,600.0000	4,200.0000	3,598.0000	4,160.000000	+22.353%	509	-99.956%
2025-07-14	3,364.0000	3,554.8000	2,860.0000	3,400.000000	+2.102%	476	-99.946%
2025-07-11	3,520.0000	4,500.0000	3,160.0000	3,330.000000	-2.688%	1,107	-99.944%
2025-07-10	2,250.0000	4,470.0000	2,225.0000	3,422.000000	+56.829%	3,104	-99.946%
2025-07-09	2,125.0000	2,210.0000	2,046.0000	2,182.000000	+2.154%	237	-99.915%
2025-07-08	2,012.0000	2,136.0000	1,980.0000	2,136.000000	+10.903%	314	-99.913%
2025-07-07	1,990.0000	2,008.0000	1,902.0000	1,926.000000	-1.735%	296	-99.904%
2025-07-03	2,064.0000	2,109.4400	1,842.0000	1,960.000000	-4.390%	118	-99.906%
2025-07-02	1,960.0000	2,098.0000	1,900.0200	2,050.000000	+9.043%	87	-99.910%
2025-07-01	2,188.0000	2,200.0000	1,820.0000	1,880.000000	-10.220%	101	-99.902%
2025-06-30	2,090.0000	2,226.0000	2,090.0000	2,094.000000	+0.964%	199	-99.912%
2025-06-27	2,460.0000	2,508.0000	2,074.0000	2,074.000000	-18.858%	148	-99.911%
2025-06-26	2,313.0000	2,559.1200	1,654.0000	2,556.000000	+12.302%	1,000	-99.928%
2025-06-25	2,360.0000	2,490.0000	2,200.0000	2,276.000000	-5.482%	768	-99.919%
2025-06-24	2,540.0000	2,580.0000	2,396.0000	2,408.000000	-3.872%	195	-99.923%
2025-06-23	2,410.0000	2,678.0000	2,372.0000	2,505.000000	+3.086%	994	-99.926%
2025-06-20	2,422.0000	2,486.0000	2,326.0000	2,430.000000	+0.496%	194	-99.924%
2025-06-18	2,416.0000	2,470.0000	2,160.0000	2,418.000000	-0.739%	229	-99.923%
2025-06-17	2,444.0000	2,462.0000	2,370.0000	2,436.000000	-0.327%	344	-99.924%
2025-06-16	2,400.0000	2,640.0000	2,376.0000	2,444.000000	+1.159%	328	-99.924%
2025-06-13	2,402.0000	2,465.0000	2,334.0000	2,416.000000	+0.751%	194	-99.923%
2025-06-12	2,410.0000	2,460.0000	2,340.0000	2,398.000000	-0.083%	82	-99.923%
2025-06-11	2,390.0000	2,452.0000	2,360.0000	2,400.000000	-0.662%	191	-99.923%
2025-06-10	2,378.0000	2,458.0000	2,370.0000	2,416.000000	+0.466%	143	-99.923%
2025-06-09	2,460.0000	2,483.4400	2,400.0000	2,404.800000	-2.164%	111	-99.923%
2025-06-06	2,362.0000	2,460.0000	2,362.0000	2,458.000000	+3.405%	209	-99.925%
2025-06-05	2,402.0000	2,419.0000	2,280.0000	2,377.060000	-3.802%	161	-99.922%
2025-06-04	2,459.0000	2,520.0000	2,370.0000	2,471.000000	+1.420%	224	-99.925%
2025-06-03	2,420.0000	2,500.0000	2,340.0000	2,436.400000	-0.733%	159	-99.924%
2025-06-02	2,340.0000	2,699.0000	2,289.0000	2,454.400000	+3.126%	175	-99.925%
2025-05-30	2,450.0000	2,450.0000	2,350.0200	2,380.000000	-2.936%	84	-99.922%
2025-05-29	2,445.6000	2,500.0000	2,314.0000	2,452.000000	-0.325%	235	-99.925%
2025-05-28	2,546.0000	2,546.0000	2,340.0000	2,460.000000	-0.806%	191	-99.925%
2025-05-27	2,634.0000	2,670.0000	2,419.2000	2,480.000000	-2.208%	155	-99.925%
2025-05-23	2,576.0000	2,660.0000	2,302.0000	2,536.000000	+2.506%	218	-99.927%
2025-05-22	2,692.0000	2,692.0000	2,384.0000	2,474.000000	-6.288%	158	-99.925%
2025-05-21	2,632.0000	3,066.0000	2,480.0000	2,640.000000	-2.583%	215	-99.930%
2025-05-20	2,824.0000	3,000.0000	2,700.0000	2,710.000000	-5.377%	310	-99.932%
2025-05-19	3,136.0000	3,136.0000	2,750.0000	2,864.000000	-8.673%	388	-99.935%
2025-05-16	3,108.0000	3,174.0510	2,902.0000	3,136.000000	+4.533%	323	-99.941%
2025-05-15	2,832.0000	3,020.0000	2,655.2200	3,000.000000	+3.605%	263	-99.938%
2025-05-14	3,124.0000	3,240.0000	2,882.0000	2,895.600000	-6.774%	652	-99.936%
2025-05-13	2,940.0000	3,320.0000	2,900.0000	3,106.000000	+5.646%	850	-99.940%
2025-05-12	2,638.0000	2,974.0600	2,487.2000	2,940.000000	+21.488%	434	-99.937%
2025-05-09	2,560.0000	2,726.7000	2,404.0000	2,420.000000	-6.564%	278	-99.924%
2025-05-08	2,600.0000	2,820.0000	2,435.4000	2,590.000000	-2.632%	687	-99.929%
2025-05-07	2,206.0000	2,998.0000	2,206.0000	2,660.000000	+8.571%	1,013	-99.930%
2025-05-06	1,799.0000	2,850.0000	1,798.0000	2,450.000000	+35.359%	1,210	-99.924%
2025-05-05	1,560.0000	1,810.0000	1,522.2400	1,810.000000	+14.314%	598	-99.898%
2025-05-02	1,581.9200	1,589.1400	1,490.0000	1,583.360000	+4.443%	112	-99.883%
2025-05-01	1,560.0000	1,620.0000	1,490.0000	1,516.000000	-1.558%	449	-99.878%
2025-04-30	1,420.0000	1,647.6200	1,408.0000	1,540.000000	+4.762%	406	-99.880%
2025-04-29	1,498.0000	1,540.0000	1,420.0000	1,470.000000	+0.410%	254	-99.874%
2025-04-28	1,480.0000	1,550.0000	1,460.0000	1,464.000000	+1.105%	143	-99.874%
2025-04-25	1,462.0000	1,537.4800	1,380.0000	1,448.000000	-3.338%	125	-99.872%
2025-04-24	1,520.0000	1,700.0000	1,416.0000	1,498.000000	-0.926%	981	-99.877%
2025-04-23	1,420.0000	1,518.0000	1,350.0000	1,512.000000	+9.565%	659	-99.878%
2025-04-22	1,424.0000	1,448.0000	1,300.0000	1,380.000000	+13.115%	658	-99.866%
2025-04-21	858.0000	1,252.0000	858.0000	1,220.000000	+44.550%	1,588	-99.848%
2025-04-17	728.0000	850.0000	640.0000	844.000000	+17.222%	981	-99.781%
2025-04-16	765.0000	838.0000	720.0000	720.000000	-9.091%	296	-99.743%
2025-04-15	806.0000	900.0000	770.0200	792.000000	-3.415%	687	-99.766%
2025-04-14	874.0200	997.7600	800.0000	820.000000	-14.938%	686	-99.774%
2025-04-11	850.0000	995.1600	794.0000	964.000000	+7.111%	626	-99.808%
2025-04-10	858.0000	903.3600	788.0000	900.000000	+8.173%	559	-99.794%
2025-04-09	860.0000	937.8800	830.0000	832.000000	+1.463%	650	-99.778%
2025-04-08	902.0000	939.9800	820.0000	820.000000	-9.352%	1,138	-99.774%
2025-04-07	870.0000	1,080.0000	788.0000	904.600000	+12.512%	1,085	-99.795%
2025-04-04	700.0000	820.0000	682.0000	804.000000	+6.915%	1,064	-99.770%
2025-04-03	822.0000	822.0000	700.0000	752.000000	-11.944%	1,077	-99.754%
2025-04-02	1,020.0000	1,114.0000	810.0000	854.000000	-14.991%	1,825	-99.783%
2025-04-01	1,000.0000	1,080.0000	960.0000	1,004.600000	-0.535%	143	-99.816%
2025-03-31	1,156.0000	1,199.9800	962.0000	1,010.000000	-11.248%	493	-99.817%
2025-03-28	1,140.0000	1,170.0000	1,106.0000	1,138.000000	+3.267%	141	-99.837%
2025-03-27	1,141.3800	1,180.0000	1,057.0000	1,102.000000	+0.364%	578	-99.832%
2025-03-26	1,139.0000	1,218.3000	1,094.0000	1,098.000000	-5.993%	460	-99.832%
2025-03-25	1,176.0000	1,246.3000	1,100.0000	1,168.000000	+1.742%	807	-99.842%
2025-03-24	1,126.0000	1,294.0000	1,040.0000	1,148.000000	+1.954%	1,771	-99.839%
2025-03-21	1,052.0000	1,264.0000	1,040.0000	1,126.000000	+4.939%	1,793	-99.836%
2025-03-20	1,072.0000	1,198.5000	980.1000	1,073.000000	+4.175%	779	-99.828%
2025-03-19	1,256.0000	1,344.0000	1,012.0000	1,030.000000	-20.647%	2,795	-99.820%
2025-03-18	1,570.0000	1,820.0000	1,240.0000	1,298.000000	-15.824%	4,242	-99.857%
2025-03-17	1,200.0000	1,650.0000	1,200.0000	1,542.000000	+35.739%	3,776	-99.880%
2025-03-14	966.0000	1,480.0000	966.0000	1,136.000000	+13.373%	4,394	-99.837%
2025-03-13	940.0000	1,078.0000	848.0000	1,002.000000	+10.110%	558	-99.815%
2025-03-12	920.4000	964.0000	818.0000	910.000000	+1.111%	458	-99.797%
2025-03-11	950.0000	983.0000	864.0000	900.000000	-6.445%	526	-99.794%
2025-03-10	990.0000	1,003.2000	920.0000	962.000000	-0.825%	401	-99.808%
2025-03-07	1,068.0000	1,080.0000	960.0000	970.000000	-8.318%	386	-99.809%
2025-03-06	992.0000	1,067.7600	950.0000	1,058.000000	+2.124%	65	-99.825%
2025-03-05	1,008.0000	1,036.0000	944.0000	1,036.000000	+4.225%	373	-99.821%
2025-03-04	1,040.0000	1,040.0000	990.0000	994.000000	-7.103%	839	-99.814%
2025-03-03	1,060.0000	1,070.0000	990.0000	1,070.000000	+1.961%	436	-99.827%
2025-02-28	1,030.0000	1,137.0000	1,000.0000	1,049.420000	-1.555%	413	-99.824%
2025-02-27	1,120.0000	1,140.0000	1,010.0000	1,066.000000	-3.003%	293	-99.826%
2025-02-26	1,140.0000	1,160.0000	1,076.0000	1,099.000000	-1.699%	242	-99.832%
2025-02-25	1,114.0000	1,170.0000	1,114.0000	1,118.000000	+0.179%	116	-99.835%
2025-02-24	1,020.0000	1,158.0000	1,020.0000	1,116.000000	+6.286%	1,053	-99.834%
2025-02-21	1,060.0000	1,132.0000	1,014.0000	1,050.000000	-0.598%	445	-99.824%
2025-02-20	1,090.0000	1,094.0000	1,000.0200	1,056.320000	-5.938%	94	-99.825%
2025-02-19	1,024.0000	1,227.9800	1,024.0000	1,123.000000	+9.029%	170	-99.835%
2025-02-18	1,050.0200	1,081.0000	1,026.0000	1,030.000000	-1.905%	90	-99.820%
2025-02-14	1,002.0000	1,070.0000	1,002.0000	1,050.000000	+2.740%	90	-99.824%
2025-02-13	1,072.0000	1,090.0000	1,022.0000	1,022.000000	-4.486%	46	-99.819%
2025-02-12	1,080.0000	1,080.0000	1,020.0000	1,070.000000	-0.558%	175	-99.827%
2025-02-11	1,064.0000	1,146.0000	1,049.3600	1,076.000000	+3.861%	778	-99.828%
2025-02-10	1,092.0000	1,142.0000	1,036.0000	1,036.000000	-8.319%	127	-99.821%
2025-02-07	1,058.0000	1,132.0400	1,058.0000	1,130.000000	+5.410%	221	-99.836%
2025-02-06	1,100.0000	1,140.0000	1,040.0000	1,072.000000	+0.752%	794	-99.827%
2025-02-05	1,020.0000	1,180.0000	1,020.0000	1,064.000000	+2.308%	286	-99.826%
2025-02-04	1,038.0000	1,090.0000	1,010.0000	1,040.000000	-1.887%	288	-99.822%
2025-02-03	1,020.0000	1,076.0000	996.0000	1,060.000000	+2.515%	241	-99.825%
2025-01-31	1,018.0000	1,090.0000	1,010.0000	1,034.000000	-0.193%	396	-99.821%
2025-01-30	1,020.0000	1,120.0000	933.8800	1,036.000000	+9.979%	983	-99.821%
2025-01-29	890.0000	1,132.0000	880.0000	942.000000	+0.213%	951	-99.804%
2025-01-28	1,004.0000	1,040.0000	851.0000	940.000000	-5.242%	810	-99.803%
2025-01-27	1,238.0000	1,280.0000	880.0000	992.000000	-21.270%	604	-99.814%
2025-01-24	1,260.0000	1,279.0000	1,212.0000	1,260.000000	+0.079%	353	-99.853%
2025-01-23	1,256.0000	1,286.0000	1,192.0000	1,259.000000	+0.720%	422	-99.853%
2025-01-22	1,218.0000	1,276.0000	1,180.0000	1,250.000000	+1.792%	1,630	-99.852%
2025-01-21	1,200.0000	1,300.0000	1,200.0000	1,228.000000	+4.068%	659	-99.849%
2025-01-17	1,218.0000	1,218.0000	1,112.0000	1,180.000000	+2.967%	414	-99.843%
2025-01-16	1,100.0000	1,154.0000	1,094.0000	1,146.000000	+3.660%	272	-99.839%
2025-01-15	1,060.0000	1,110.0000	1,050.6200	1,105.540000	+5.290%	168	-99.833%
2025-01-14	1,016.0000	1,081.8800	1,006.0000	1,050.000000	+2.539%	122	-99.824%
2025-01-13	1,092.0000	1,092.0000	950.0000	1,024.000000	-5.537%	104	-99.819%
2025-01-10	1,142.5600	1,142.5600	1,072.0000	1,084.020000	-5.243%	33	-99.829%
2025-01-08	1,160.0000	1,160.0000	1,100.0000	1,144.000000	+1.239%	47	-99.838%
2025-01-07	1,202.0000	1,228.0000	1,096.0000	1,130.000000	-5.360%	595	-99.836%
2025-01-06	1,190.0000	1,260.0000	1,172.0000	1,194.000000	-0.831%	35	-99.845%
2025-01-03	1,220.0000	1,228.0000	1,194.0000	1,204.000000	-2.114%	27	-99.846%
2025-01-02	1,234.0000	1,254.0000	1,214.0000	1,230.000000	-0.806%	20	-99.850%
2024-12-31	1,218.0000	1,250.0000	1,208.0000	1,240.000000	-0.800%	12	-99.851%
2024-12-30	1,280.0000	1,312.0000	1,244.0000	1,250.000000	-8.759%	23	-99.852%
2024-12-27	1,160.0000	1,370.0000	1,122.0000	1,370.000000	+11.928%	648	-99.865%
2024-12-26	1,260.0000	1,291.0000	1,220.0000	1,224.000000	-4.821%	13	-99.849%
2024-12-24	1,200.0000	1,300.0000	1,200.0000	1,286.000000	+9.168%	40	-99.856%
2024-12-23	1,160.0000	1,186.0000	1,150.0000	1,178.000000	+1.727%	27	-99.843%
2024-12-20	1,152.0000	1,180.0000	1,148.0000	1,158.000000	+0.173%	251	-99.840%
2024-12-19	1,170.0000	1,176.0000	1,118.0000	1,156.000000	-0.516%	144	-99.840%
2024-12-18	1,166.0000	1,180.0000	1,146.0000	1,162.000000	+0.172%	37	-99.841%
2024-12-17	1,150.0000	1,180.0000	1,130.0000	1,160.000000	+0.694%	88	-99.841%
2024-12-16	1,160.0000	1,164.0000	1,116.0000	1,152.000000	+1.053%	106	-99.839%
2024-12-13	1,180.0000	1,200.0000	1,140.0000	1,140.000000	-3.716%	102	-99.838%

.dark-mode .pXMK8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXMK8d{ color: #333333; background-color: white; border: 2px solid #333333; }MTENMingteng International Corporation Inc. Class Astock NASDAQ

MTEN
Mingteng International Corporation Inc. Class A
stock NASDAQ