5 DAY PERFORMANCE
+23.09%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+32.96%
YEAR-TO-DATE PERFORMANCE
-3.71%
Mingteng International Corporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.60 | $4.55 (-1.09%) | $4.82 | $4.09 | 91,786 | $24.14 M |
| 03/11/2025 | $4.75 | $4.50 (-5.26%) | $4.92 | $4.32 | 105,300 | $24.52 M |
| 03/10/2025 | $4.95 | $4.81 (-2.83%) | $5.02 | $4.60 | 80,226 | $26.21 M |
| 03/07/2025 | $5.34 | $4.85 (-9.18%) | $5.40 | $4.80 | 77,200 | $26.43 M |
| 03/06/2025 | $4.96 | $5.29 (6.65%) | $5.34 | $4.75 | 13,000 | $28.82 M |
| 03/05/2025 | $5.04 | $5.18 (2.78%) | $5.18 | $4.72 | 74,700 | $28.23 M |
| 03/04/2025 | $5.20 | $4.97 (-4.42%) | $5.20 | $4.95 | 167,900 | $27.08 M |
| 03/03/2025 | $5.30 | $5.35 (0.94%) | $5.35 | $4.95 | 87,232 | $29.15 M |
| 02/28/2025 | $5.15 | $5.25 (1.94%) | $5.69 | $5.00 | 82,600 | $28.61 M |
| 02/27/2025 | $5.60 | $5.33 (-4.82%) | $5.70 | $5.05 | 58,750 | $29.04 M |
| 02/26/2025 | $5.70 | $5.50 (-3.51%) | $5.80 | $5.38 | 48,413 | $29.97 M |
| 02/25/2025 | $5.57 | $5.59 (0.36%) | $5.85 | $5.57 | 23,126 | $30.46 M |
| 02/24/2025 | $5.10 | $5.58 (9.41%) | $5.79 | $5.10 | 210,700 | $30.40 M |
| 02/21/2025 | $5.30 | $5.25 (-0.94%) | $5.66 | $5.07 | 89,046 | $28.61 M |
| 02/20/2025 | $5.45 | $5.28 (-3.12%) | $5.47 | $5.00 | 18,800 | $28.77 M |
| 02/19/2025 | $5.12 | $5.62 (9.77%) | $6.14 | $5.12 | 34,054 | $30.62 M |
| 02/18/2025 | $5.25 | $5.15 (-1.9%) | $5.41 | $5.13 | 18,022 | $28.06 M |
| 02/14/2025 | $5.01 | $5.25 (4.79%) | $5.35 | $5.01 | 18,030 | $28.61 M |
| 02/13/2025 | $5.36 | $5.11 (-4.66%) | $5.45 | $5.11 | 9,201 | $27.84 M |
| 02/12/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.10 | 35,000 | $29.15 M |
| 02/11/2025 | $5.32 | $5.38 (1.13%) | $5.73 | $5.25 | 155,700 | $29.31 M |
| 02/10/2025 | $5.46 | $5.18 (-5.13%) | $5.71 | $5.18 | 25,323 | $28.23 M |
| 02/07/2025 | $5.29 | $5.65 (6.81%) | $5.66 | $5.29 | 44,221 | $30.79 M |
| 02/06/2025 | $5.50 | $5.36 (-2.55%) | $5.70 | $5.20 | 158,900 | $29.21 M |
| 02/05/2025 | $5.10 | $5.32 (4.31%) | $5.90 | $5.10 | 57,300 | $28.99 M |
| 02/04/2025 | $5.19 | $5.20 (0.19%) | $5.45 | $5.05 | 57,700 | $28.33 M |
| 02/03/2025 | $5.10 | $5.30 (3.92%) | $5.38 | $4.98 | 48,139 | $28.88 M |
| 01/31/2025 | $5.09 | $5.17 (1.57%) | $5.45 | $5.05 | 79,200 | $28.17 M |
| 01/30/2025 | $5.10 | $5.18 (1.57%) | $5.60 | $4.67 | 196,600 | $28.23 M |
| 01/29/2025 | $4.45 | $4.71 (5.84%) | $5.66 | $4.40 | 190,123 | $25.66 M |
| 01/28/2025 | $5.02 | $4.70 (-6.37%) | $5.20 | $4.26 | 162,323 | $25.61 M |
| 01/27/2025 | $6.19 | $4.96 (-19.87%) | $6.40 | $4.40 | 120,703 | $27.03 M |
| 01/24/2025 | $6.30 | $6.30 (0%) | $6.40 | $6.06 | 70,515 | $34.33 M |
| 01/23/2025 | $6.28 | $6.30 (0.32%) | $6.43 | $5.96 | 84,500 | $34.33 M |
| 01/22/2025 | $6.09 | $6.25 (2.63%) | $6.38 | $5.90 | 326,034 | $34.06 M |
| 01/21/2025 | $6.00 | $6.14 (2.33%) | $6.50 | $6.00 | 131,800 | $33.46 M |
| 01/17/2025 | $6.09 | $5.90 (-3.12%) | $6.09 | $5.56 | 82,900 | $32.15 M |
| 01/16/2025 | $5.50 | $5.73 (4.18%) | $5.77 | $5.47 | 54,407 | $31.22 M |
| 01/15/2025 | $5.30 | $5.53 (4.34%) | $5.55 | $5.25 | 33,700 | $30.13 M |
| 01/14/2025 | $5.08 | $5.25 (3.35%) | $5.41 | $5.03 | 24,301 | $28.61 M |
| 01/13/2025 | $5.46 | $5.12 (-6.23%) | $5.46 | $4.75 | 20,817 | $27.90 M |
| 01/10/2025 | $5.71 | $5.42 (-5.08%) | $5.71 | $5.36 | 6,600 | $29.53 M |
| 01/08/2025 | $5.80 | $5.72 (-1.38%) | $5.80 | $5.50 | 9,400 | $31.17 M |
| 01/07/2025 | $6.01 | $5.65 (-5.99%) | $6.14 | $5.48 | 119,008 | $30.79 M |
| 01/06/2025 | $5.95 | $5.97 (0.34%) | $6.30 | $5.86 | 7,000 | $32.53 M |
| 01/03/2025 | $6.10 | $6.02 (-1.31%) | $6.14 | $5.97 | 5,500 | $32.80 M |
| 01/02/2025 | $6.17 | $6.15 (-0.32%) | $6.27 | $6.07 | 4,015 | $33.51 M |
| 12/31/2024 | $6.09 | $6.20 (1.81%) | $6.25 | $6.04 | 2,404 | $33.78 M |
| 12/30/2024 | $6.40 | $6.25 (-2.34%) | $6.56 | $6.22 | 4,700 | $34.06 M |
| 12/27/2024 | $5.80 | $6.85 (18.1%) | $6.85 | $5.61 | 129,546 | $37.32 M |
| 12/26/2024 | $6.30 | $6.12 (-2.86%) | $6.46 | $6.10 | 2,607 | $33.35 M |
| 12/24/2024 | $6.00 | $6.43 (7.17%) | $6.50 | $6.00 | 8,000 | $35.04 M |
| 12/23/2024 | $5.80 | $5.89 (1.55%) | $5.93 | $5.75 | 5,400 | $32.09 M |
| 12/20/2024 | $5.76 | $5.79 (0.52%) | $5.90 | $5.74 | 50,200 | $31.55 M |
| 12/19/2024 | $5.85 | $5.78 (-1.2%) | $5.88 | $5.59 | 28,726 | $31.49 M |
| 12/18/2024 | $5.83 | $5.81 (-0.34%) | $5.90 | $5.73 | 7,343 | $31.66 M |
| 12/17/2024 | $5.75 | $5.80 (0.87%) | $5.90 | $5.65 | 17,524 | $31.60 M |
| 12/16/2024 | $5.80 | $5.76 (-0.69%) | $5.82 | $5.58 | 21,130 | $31.39 M |
| 12/13/2024 | $5.90 | $5.70 (-3.39%) | $6.00 | $5.70 | 20,500 | $31.06 M |
| 12/12/2024 | $5.83 | $5.92 (1.54%) | $6.00 | $5.78 | 13,129 | $32.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
