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 )

5.930 -0.030 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 4.420 4.670 4.230 4.460 90,319 -0.14(-3.04%)
Sep 30, 2024 4.650 4.660 4.305 4.600 54,447 -0.08(-1.78%)
Sep 27, 2024 4.500 4.782 4.470 4.684 34,483 +0.17(+3.85%)
Sep 26, 2024 4.410 4.900 4.140 4.510 33,111 -0.01(-0.22%)
Sep 25, 2024 4.590 4.700 4.520 4.520 21,883 +0.01(+0.22%)
Sep 24, 2024 4.570 4.720 4.510 4.510 20,885 -0.04(-0.88%)
Sep 23, 2024 4.670 4.800 4.520 4.550 21,121 -0.06(-1.30%)
Sep 20, 2024 4.660 4.910 4.550 4.610 17,059 -0.06(-1.28%)
Sep 19, 2024 4.660 4.930 4.660 4.670 14,563 +0.12(+2.64%)
Sep 18, 2024 4.640 4.750 4.500 4.550 11,081 +0.03(+0.66%)
Sep 17, 2024 4.390 4.600 4.300 4.520 14,284 +0.11(+2.49%)
Sep 16, 2024 4.510 4.600 4.330 4.410 15,126 +0.04(+0.92%)
Sep 13, 2024 4.510 4.650 4.370 4.370 8,168 -0.12(-2.67%)
Sep 12, 2024 4.340 4.590 4.340 4.490 3,203 +0.10(+2.28%)
Sep 11, 2024 4.420 4.530 4.200 4.390 7,791 +0.09(+2.09%)
Sep 10, 2024 4.300 4.499 4.280 4.300 3,091 -0.20(-4.44%)
Sep 09, 2024 4.260 4.555 4.260 4.500 6,414 +0.16(+3.69%)
Sep 06, 2024 5.000 5.000 4.100 4.340 48,349 -0.60(-12.15%)
Sep 05, 2024 4.200 4.940 4.114 4.940 14,857 +0.72(+17.06%)
Sep 04, 2024 4.320 4.870 4.100 4.220 12,736 -0.13(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.