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

1.5400
-0.0400 (-2.53%)
NASDAQ · Last Trade: Mar 1st, 12:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261.571.611.531.5425,5441.54
2/26/20261.611.671.581.5837,9091.58
2/25/20261.611.681.601.6042,8191.60
2/24/20261.591.661.491.6154,6121.61
2/23/20261.581.611.471.6167,9651.61
2/20/20261.711.761.601.6052,7751.60
2/19/20261.651.801.611.7075,1841.70
2/18/20261.701.841.651.6662,8101.66
2/17/20261.741.761.661.7147,7261.71
2/13/20261.741.801.681.7468,3781.74
2/12/20261.781.801.611.6865,7181.68
2/11/20261.861.891.701.80107,0361.80
2/10/20261.771.941.721.8792,9531.87
2/09/20261.681.891.611.78123,4671.78
2/06/20261.641.791.571.68186,2711.68
2/05/20261.892.001.611.71321,0791.71
2/04/20261.892.651.801.952,204,7951.95
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
1/23/20260.020.020.020.0293,941,0320.02
1/22/20260.020.020.020.02184,387,7740.02
1/21/20260.030.030.030.0360,854,0600.03
1/20/20260.030.030.030.0379,283,1300.03
1/16/20260.030.030.030.03127,926,5980.03
1/15/20260.040.040.030.03471,604,3990.03
1/14/20260.030.050.030.04268,922,4910.04
1/13/20260.070.070.030.03311,292,2420.03
1/12/20260.120.120.070.08281,078,8430.08
1/09/20260.650.650.120.13318,721,7020.13
1/08/20261.101.590.540.606,243,9670.60
1/07/20260.861.250.861.06904,0621.06
1/06/20260.830.880.800.8736,5080.87
1/05/20260.860.890.800.8354,8890.83
1/02/20260.870.890.800.8436,7770.84
12/31/20250.820.890.790.8454,0720.84
12/30/20250.790.840.790.8327,9290.83
12/29/20250.850.850.770.80117,6800.80
12/26/20250.680.870.660.85491,7060.85
12/24/20250.630.700.630.6855,7200.68
12/23/20250.680.740.630.68320,5320.68
12/22/20250.700.780.680.75275,4060.75
12/19/20250.580.980.580.7610,708,2110.76
12/18/20250.630.770.530.604,636,5340.60
12/17/20250.570.700.530.54234,3890.54
12/16/20250.620.630.520.59350,9940.59
12/15/20250.860.880.600.64408,5280.64
12/12/20250.931.000.860.91214,4380.91
12/11/20251.081.100.800.95329,2370.95
12/10/20251.091.111.011.11112,4861.11
12/09/20251.101.150.991.08222,0241.08
12/08/20251.191.260.981.08422,2991.08
12/05/20251.211.221.021.17529,8791.17
12/04/20251.231.261.031.17110,3601.17
12/03/20251.291.361.051.21207,7481.21
12/02/20251.461.541.101.35219,3241.35
12/01/20251.531.531.401.4334,1111.43