5 DAY PERFORMANCE
+53.70%
1 MONTH PERFORMANCE
+59.62%
3 MONTH PERFORMANCE
+52.29%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
-99.01%
1 YEAR PERFORMANCE
-99.93%
Mingteng International Corporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 269.17 K | $35.57 K |
| 08/20/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.00 | 390.10 K | $35.22 K |
| 08/19/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.01 | 408.35 K | $36.93 K |
| 08/18/2026 | $1.10 | $1.12 (1.82%) | $1.15 | $1.05 | 419.92 K | $38.30 K |
| 08/17/2026 | $1.22 | $1.12 (-8.2%) | $1.24 | $1.11 | 471.04 K | $38.30 K |
| 08/14/2026 | $1.31 | $1.22 (-6.87%) | $1.36 | $1.22 | 809.34 K | $41.72 K |
| 08/13/2026 | $1.27 | $1.28 (0.79%) | $1.45 | $1.21 | 1.47 M | $43.77 K |
| 08/12/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.17 | 1.63 M | $43.09 K |
| 08/11/2026 | $1.35 | $1.37 (1.48%) | $1.52 | $1.28 | 19.90 M | $46.85 K |
| 08/10/2026 | $0.95 | $1.08 (13.67%) | $1.78 | $0.95 | 41.21 M | $36.93 K |
| 08/07/2026 | $1.03 | $0.88 (-14.46%) | $1.03 | $0.88 | 461.83 K | $30.13 K |
| 08/06/2026 | $1.00 | $1.00 (0.22%) | $1.06 | $0.98 | 120.23 K | $34.20 K |
| 08/05/2026 | $1.03 | $1.00 (-3.02%) | $1.03 | $0.99 | 84.48 K | $34.16 K |
| 08/04/2026 | $0.99 | $1.06 (7.07%) | $1.07 | $0.98 | 194.48 K | $36.25 K |
| 08/03/2026 | $0.98 | $1.02 (4.48%) | $1.02 | $0.96 | 105.60 K | $34.88 K |
| 07/31/2026 | $1.00 | $0.97 (-3.49%) | $1.01 | $0.95 | 126.01 K | $33.00 K |
| 07/30/2026 | $0.96 | $1.03 (7.28%) | $1.10 | $0.96 | 378.29 K | $35.22 K |
| 07/29/2026 | $0.99 | $0.95 (-4.3%) | $0.99 | $0.85 | 519.72 K | $32.49 K |
| 07/28/2026 | $1.00 | $1.01 (1%) | $1.02 | $0.87 | 422.83 K | $34.54 K |
| 07/27/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.00 | 513.90 K | $36.25 K |
| 07/24/2026 | $1.12 | $1.04 (-7.14%) | $1.23 | $1.02 | 674.21 K | $35.57 K |
| 07/23/2026 | $1.15 | $1.20 (4.35%) | $1.29 | $1.06 | 1.30 M | $41.04 K |
| 07/22/2026 | $1.08 | $1.25 (15.74%) | $1.95 | $0.98 | 28.51 M | $42.75 K |
| 07/21/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.07 | 115.63 K | $37.28 K |
| 07/20/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.06 | 131.84 K | $37.28 K |
| 07/17/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.06 | 237.65 K | $40.01 K |
| 07/16/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.10 | 259.31 K | $41.38 K |
| 07/15/2026 | $1.07 | $1.20 (12.15%) | $1.30 | $1.02 | 885.40 K | $41.04 K |
| 07/14/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 175.90 K | $36.59 K |
| 07/13/2026 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.03 | 677.14 K | $36.93 K |
| 07/10/2026 | $1.14 | $1.17 (2.63%) | $1.35 | $1.13 | 1.04 M | $40.01 K |
| 07/09/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.10 | 188.20 K | $39.33 K |
| 07/08/2026 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.16 | 276.10 K | $41.38 K |
| 07/07/2026 | $1.34 | $1.30 (-2.99%) | $1.36 | $1.23 | 191.40 K | $44.46 K |
| 07/06/2026 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.29 | 448.40 K | $48.22 K |
| 07/02/2026 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.36 | 385.99 K | $49.25 K |
| 07/01/2026 | $1.51 | $1.56 (3.31%) | $1.60 | $1.44 | 369.40 K | $53.35 K |
| 06/30/2026 | $1.56 | $1.57 (0.64%) | $1.57 | $1.44 | 771.00 K | $53.69 K |
| 06/29/2026 | $1.49 | $1.61 (8.05%) | $1.66 | $1.47 | 886.24 K | $55.06 K |
| 06/26/2026 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.50 | 235.92 K | $51.30 K |
| 06/25/2026 | $1.74 | $1.67 (-4.02%) | $1.81 | $1.58 | 321.75 K | $57.11 K |
| 06/24/2026 | $1.67 | $1.78 (6.59%) | $1.96 | $1.47 | 927.02 K | $60.87 K |
| 06/23/2026 | $1.80 | $1.75 (-2.78%) | $1.83 | $1.62 | 470.60 K | $59.85 K |
| 06/22/2026 | $2.25 | $1.95 (-13.33%) | $2.25 | $1.84 | 984.30 K | $66.69 K |
| 06/18/2026 | $2.46 | $2.26 (-8.13%) | $2.49 | $2.00 | 1.69 M | $77.29 K |
| 06/17/2026 | $3.02 | $2.61 (-13.58%) | $4.00 | $2.03 | 5.71 M | $89.26 K |
| 06/16/2026 | $3.27 | $3.06 (-6.42%) | $3.49 | $2.52 | 2.80 M | $104.65 K |
| 06/15/2026 | $2.72 | $3.39 (24.63%) | $5.65 | $2.70 | 36.04 M | $115.93 K |
| 06/12/2026 | $2.41 | $2.47 (2.49%) | $2.88 | $2.11 | 8.56 M | $84.47 K |
| 06/11/2026 | $2.23 | $2.29 (2.69%) | $2.96 | $1.88 | 23.99 M | $78.31 K |
| 06/10/2026 | $1.70 | $1.71 (0.59%) | $2.85 | $1.56 | 16.09 M | $58.48 K |
| 06/09/2026 | $2.59 | $1.52 (-41.31%) | $9.52 | $1.44 | 58.70 M | $51.98 K |
| 06/08/2026 | $1.10 | $1.94 (76.36%) | $4.14 | $1.04 | 27.92 M | $66.34 K |
| 06/05/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.03 | 23.45 K | $36.59 K |
| 06/04/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 34.72 K | $37.96 K |
| 06/03/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 19.52 K | $38.30 K |
| 06/02/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 23.20 K | $38.99 K |
| 06/01/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.01 | 42.90 K | $38.99 K |
| 05/29/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.08 | 45.13 K | $39.67 K |
| 05/28/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.12 | 32.98 K | $39.33 K |
| 05/27/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.06 | 75.03 K | $40.35 K |
| 05/26/2026 | $1.17 | $1.30 (11.11%) | $1.31 | $1.09 | 287.25 K | $44.46 K |
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.
