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 )

2.770 +0.120 (+4.53%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.600 2.650 2.352 2.650 50,887 +0.19(+7.72%)
Jul 18, 2024 2.370 2.700 2.210 2.460 49,453 +0.07(+2.93%)
Jul 17, 2024 2.260 2.525 2.220 2.390 48,585 +0.00(+0.00%)
Jul 16, 2024 2.710 2.710 2.280 2.390 76,835 +0.13(+5.75%)
Jul 15, 2024 2.440 2.770 2.260 2.260 76,368 -0.32(-12.40%)
Jul 12, 2024 2.600 3.160 2.473 2.580 165,378 +0.13(+5.31%)
Jul 11, 2024 2.500 2.775 2.310 2.450 170,724 +0.08(+3.38%)
Jul 10, 2024 2.160 2.370 2.160 2.370 26,018 +0.03(+1.28%)
Jul 09, 2024 1.930 2.340 1.930 2.340 71,303 +0.30(+14.71%)
Jul 08, 2024 2.230 2.240 1.805 2.040 101,065 -0.18(-8.11%)
Jul 05, 2024 2.450 2.679 2.140 2.220 17,390 -0.18(-7.50%)
Jul 03, 2024 2.741 2.746 2.400 2.400 44,346 -0.05(-2.04%)
Jul 02, 2024 2.600 2.800 2.380 2.450 46,911 -0.13(-5.04%)
Jul 01, 2024 2.730 2.730 2.500 2.580 18,492 -0.27(-9.47%)
Jun 28, 2024 3.200 3.200 2.650 2.850 171,563 -0.51(-15.24%)
Jun 27, 2024 4.010 4.410 3.020 3.362 189,817 -0.55(-14.01%)
Jun 26, 2024 3.900 4.068 3.795 3.910 133,029 +0.05(+1.30%)
Jun 25, 2024 4.140 4.500 3.750 3.860 135,936 -0.22(-5.39%)
Jun 24, 2024 4.320 4.645 3.685 4.080 228,305 -0.33(-7.48%)
Jun 21, 2024 4.560 4.650 4.310 4.410 127,446 -0.10(-2.22%)
Jun 20, 2024 4.450 4.825 4.335 4.510 142,662 +0.11(+2.50%)
Jun 18, 2024 4.490 4.850 4.010 4.400 82,047 -0.10(-2.22%)
Jun 17, 2024 4.580 4.735 4.440 4.500 106,435 -0.25(-5.26%)
Jun 14, 2024 4.405 4.947 4.405 4.750 75,499 +0.20(+4.40%)
Jun 13, 2024 4.500 4.890 4.410 4.550 112,430 -0.24(-5.01%)
Jun 12, 2024 5.490 5.490 4.510 4.790 150,987 -0.56(-10.46%)
Jun 11, 2024 6.090 6.260 5.100 5.350 194,417 -0.60(-10.09%)
Jun 10, 2024 6.200 6.290 5.715 5.950 96,366 -0.17(-2.85%)
Jun 07, 2024 5.850 6.240 5.600 6.124 108,857 +0.32(+5.59%)
Jun 06, 2024 5.500 6.010 5.400 5.800 60,960 +0.29(+5.17%)
Jun 05, 2024 5.620 5.802 5.300 5.515 55,349 -0.04(-0.81%)
Jun 04, 2024 5.310 5.790 5.210 5.560 123,967 -0.09(-1.59%)
Jun 03, 2024 5.200 5.960 5.050 5.650 53,415 +0.40(+7.62%)
May 31, 2024 5.500 5.500 4.410 5.250 46,122 +0.10(+1.94%)
May 30, 2024 5.700 5.700 4.730 5.150 87,758 -0.53(-9.33%)
May 29, 2024 6.480 6.480 5.420 5.680 87,232 -0.69(-10.80%)
May 28, 2024 6.430 6.500 6.100 6.367 40,449 +0.08(+1.23%)
May 24, 2024 6.400 6.671 6.230 6.290 88,396 -0.08(-1.26%)
May 23, 2024 6.090 6.700 6.090 6.370 140,002 +0.28(+4.64%)
May 22, 2024 6.000 6.456 5.900 6.087 64,027 +0.17(+2.83%)
May 21, 2024 5.670 5.966 5.670 5.920 17,250 +0.15(+2.60%)
May 20, 2024 5.530 5.990 5.530 5.770 74,094 +0.06(+1.05%)
May 17, 2024 6.970 7.100 5.650 5.710 128,361 -1.14(-16.64%)
May 16, 2024 6.720 7.000 6.665 6.850 79,156 +0.10(+1.48%)
May 15, 2024 6.780 6.951 6.510 6.750 139,280 -0.07(-1.03%)
May 14, 2024 6.550 6.950 6.500 6.820 92,844 +0.21(+3.18%)
May 13, 2024 5.770 6.770 5.770 6.610 132,241 +0.62(+10.35%)
May 10, 2024 5.930 6.210 5.340 5.990 59,195 -0.02(-0.33%)
May 09, 2024 6.330 6.390 5.250 6.010 105,804 -0.99(-14.14%)
May 08, 2024 6.550 7.130 6.330 7.000 316,070 +0.50(+7.69%)
May 07, 2024 5.380 6.978 5.100 6.500 368,968 +1.09(+20.15%)
May 06, 2024 4.470 5.410 4.410 5.410 150,748 +0.80(+17.35%)
May 03, 2024 4.500 4.790 4.387 4.610 84,907 +0.11(+2.41%)
May 02, 2024 4.050 4.770 4.050 4.502 169,227 +0.38(+9.26%)
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.