Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mingteng International Corporation Inc. - Ordinary Shares (NQ: MTEN )

6.120 -0.310 (-4.82%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 6.300 6.455 6.100 6.120 2,607 -0.31(-4.82%)
Dec 24, 2024 6.000 6.500 6.000 6.430 7,976 +0.54(+9.17%)
Dec 23, 2024 5.800 5.930 5.750 5.890 5,397 +0.10(+1.73%)
Dec 20, 2024 5.760 5.900 5.740 5.790 50,176 +0.01(+0.17%)
Dec 19, 2024 5.850 5.880 5.590 5.780 28,716 -0.03(-0.52%)
Dec 18, 2024 5.830 5.900 5.730 5.810 7,343 +0.01(+0.17%)
Dec 17, 2024 5.750 5.900 5.650 5.800 17,524 +0.04(+0.69%)
Dec 16, 2024 5.800 5.820 5.580 5.760 21,130 +0.06(+1.05%)
Dec 13, 2024 5.900 6.000 5.700 5.700 20,488 -0.22(-3.72%)
Dec 12, 2024 5.830 6.000 5.780 5.920 13,129 +0.07(+1.20%)
Dec 11, 2024 5.650 5.970 5.650 5.850 14,012 +0.10(+1.74%)
Dec 10, 2024 5.680 5.800 5.550 5.750 6,498 +0.06(+0.97%)
Dec 09, 2024 5.680 5.860 5.200 5.695 30,336 +0.04(+0.79%)
Dec 06, 2024 5.800 6.090 5.280 5.650 32,967 -0.09(-1.57%)
Dec 05, 2024 6.170 6.170 5.620 5.740 26,335 -0.21(-3.53%)
Dec 04, 2024 5.860 6.160 5.840 5.950 40,895 -0.01(-0.17%)
Dec 03, 2024 5.600 6.130 5.600 5.960 34,371 +0.30(+5.30%)
Dec 02, 2024 5.810 5.880 5.600 5.660 12,995 -0.30(-5.08%)
Nov 29, 2024 5.520 5.966 5.520 5.963 9,971 +0.42(+7.64%)
Nov 27, 2024 5.700 5.880 5.540 5.540 12,203 -0.14(-2.46%)
Nov 26, 2024 5.800 5.850 5.600 5.680 9,612 -0.25(-4.22%)
Nov 25, 2024 5.830 5.930 5.400 5.930 16,226 -0.03(-0.50%)
Nov 22, 2024 5.700 5.990 5.600 5.960 16,776 +0.29(+5.11%)
Nov 21, 2024 5.900 5.940 5.670 5.670 16,554 +0.01(+0.18%)
Nov 20, 2024 6.010 6.010 5.590 5.660 5,176 -0.22(-3.74%)
Nov 19, 2024 5.350 5.880 5.340 5.880 12,037 -0.12(-2.00%)
Nov 18, 2024 6.235 6.235 5.300 6.000 17,467 -0.24(-3.85%)
Nov 15, 2024 5.900 6.460 5.780 6.240 19,612 +0.28(+4.70%)
Nov 14, 2024 6.110 6.565 5.800 5.960 54,696 -0.09(-1.49%)
Nov 13, 2024 6.080 6.530 5.710 6.050 31,343 -0.21(-3.35%)
Nov 12, 2024 6.920 7.200 6.190 6.260 48,270 -0.85(-11.95%)
Nov 11, 2024 6.960 7.110 6.300 7.110 9,199 +0.11(+1.57%)
Nov 08, 2024 6.800 8.000 6.000 7.000 306,346 +0.20(+2.94%)
Nov 07, 2024 4.700 7.250 4.530 6.800 476,736 +2.30(+51.11%)
Nov 06, 2024 5.470 5.800 4.400 4.500 148,118 -0.55(-10.89%)
Nov 05, 2024 5.130 5.698 4.850 5.050 179,488 -0.06(-1.17%)
Nov 04, 2024 7.640 7.640 5.100 5.110 242,898 -1.44(-21.98%)
Nov 01, 2024 9.110 9.110 6.490 6.550 73,071 -2.34(-26.32%)
Oct 31, 2024 8.550 9.870 8.550 8.890 57,536 +0.24(+2.77%)
Oct 30, 2024 7.910 8.660 7.910 8.650 27,300 +0.59(+7.32%)
Oct 29, 2024 7.950 8.310 7.750 8.060 54,488 +0.06(+0.75%)
Oct 28, 2024 7.880 8.200 7.700 8.000 62,335 +0.16(+2.01%)
Oct 25, 2024 7.510 7.950 7.010 7.842 37,318 +0.34(+4.56%)
Oct 24, 2024 7.090 7.500 6.950 7.500 66,099 +0.36(+5.04%)
Oct 23, 2024 5.920 7.560 5.916 7.140 162,766 +1.24(+21.02%)
Oct 22, 2024 5.200 6.050 5.190 5.900 83,354 +0.71(+13.68%)
Oct 21, 2024 4.650 5.400 4.600 5.190 112,585 +0.49(+10.43%)
Oct 18, 2024 4.610 4.780 4.530 4.700 25,455 +0.10(+2.17%)
Oct 17, 2024 4.550 4.748 4.500 4.600 22,572 -0.04(-0.86%)
Oct 16, 2024 4.580 4.940 4.280 4.640 105,287 +0.04(+0.87%)
Oct 15, 2024 4.610 4.620 4.440 4.600 101,999 +0.01(+0.22%)
Oct 14, 2024 4.510 4.630 4.462 4.590 108,817 +0.10(+2.23%)
Oct 11, 2024 4.490 4.545 4.400 4.490 105,364 +0.11(+2.51%)
Oct 10, 2024 4.400 4.520 4.310 4.380 40,092 -0.02(-0.45%)
Oct 09, 2024 4.570 4.570 4.390 4.400 27,642 -0.04(-0.90%)
Oct 08, 2024 4.430 4.570 4.360 4.440 32,777 +0.02(+0.45%)
Oct 07, 2024 4.470 4.587 4.380 4.420 35,368 -0.05(-1.12%)
Oct 04, 2024 4.500 4.560 4.150 4.470 57,665 +0.01(+0.22%)
Oct 03, 2024 4.510 4.550 4.440 4.460 32,480 -0.03(-0.67%)
Oct 02, 2024 4.562 4.580 4.450 4.490 24,253 +0.03(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.