5 DAY PERFORMANCE
+314.05%
1 MONTH PERFORMANCE
+107.88%
3 MONTH PERFORMANCE
-58.25%
6 MONTH PERFORMANCE
-59.24%
YEAR-TO-DATE PERFORMANCE
-19.19%
1 YEAR PERFORMANCE
-11.33%
Mingteng International Corporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.02 | 529.88 K | $7.39 M |
| 12/04/2025 | $1.23 | $1.17 (-4.88%) | $1.26 | $1.03 | 111.73 K | $7.39 M |
| 12/03/2025 | $1.29 | $1.21 (-6.2%) | $1.36 | $1.05 | 207.76 K | $7.65 M |
| 12/02/2025 | $1.46 | $1.36 (-6.85%) | $1.54 | $1.10 | 219.32 K | $8.60 M |
| 12/01/2025 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.40 | 41.80 K | $9.04 M |
| 11/28/2025 | $1.60 | $1.49 (-6.88%) | $1.75 | $1.40 | 81.51 K | $9.42 M |
| 11/26/2025 | $1.70 | $1.61 (-5.29%) | $1.75 | $1.42 | 87.74 K | $10.18 M |
| 11/25/2025 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.50 | 74.43 K | $10.36 M |
| 11/24/2025 | $1.85 | $1.71 (-7.57%) | $1.90 | $1.50 | 103.91 K | $10.81 M |
| 11/21/2025 | $1.67 | $1.79 (7.19%) | $1.81 | $1.53 | 64.20 K | $11.31 M |
| 11/20/2025 | $1.83 | $1.62 (-11.48%) | $1.83 | $1.50 | 77.70 K | $10.24 M |
| 11/19/2025 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.62 | 63.54 K | $11.31 M |
| 11/18/2025 | $1.96 | $1.85 (-5.61%) | $2.04 | $1.78 | 69.36 K | $11.69 M |
| 11/17/2025 | $2.00 | $1.96 (-2%) | $2.09 | $1.80 | 86.91 K | $12.39 M |
| 11/14/2025 | $2.06 | $1.99 (-3.4%) | $2.16 | $1.80 | 191.44 K | $12.58 M |
| 11/13/2025 | $2.14 | $2.13 (-0.47%) | $2.24 | $1.98 | 87.70 K | $13.46 M |
| 11/12/2025 | $2.11 | $2.15 (1.9%) | $2.26 | $2.00 | 116.90 K | $13.59 M |
| 11/11/2025 | $2.24 | $2.25 (0.45%) | $2.40 | $2.00 | 140.80 K | $14.22 M |
| 11/10/2025 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.16 | 131.34 K | $15.04 M |
| 11/07/2025 | $2.25 | $2.41 (7.11%) | $2.49 | $1.90 | 201.36 K | $15.23 M |
| 11/06/2025 | $2.55 | $2.34 (-8.24%) | $2.65 | $2.22 | 198.20 K | $14.79 M |
| 11/05/2025 | $2.54 | $2.52 (-0.79%) | $2.91 | $2.52 | 163.90 K | $15.93 M |
| 11/04/2025 | $2.70 | $2.54 (-5.93%) | $2.86 | $2.31 | 106.70 K | $16.05 M |
| 11/03/2025 | $3.20 | $2.78 (-13.13%) | $3.32 | $2.69 | 102.60 K | $17.57 M |
| 10/31/2025 | $3.14 | $3.19 (1.59%) | $3.32 | $2.74 | 174.64 K | $20.16 M |
| 10/30/2025 | $3.36 | $3.13 (-6.85%) | $3.38 | $2.40 | 84.10 K | $19.78 M |
| 10/29/2025 | $3.57 | $3.35 (-6.16%) | $3.60 | $3.18 | 40.32 K | $21.17 M |
| 10/28/2025 | $4.52 | $3.80 (-15.93%) | $4.85 | $3.15 | 141.40 K | $24.02 M |
| 10/27/2025 | $4.95 | $4.37 (-11.72%) | $5.11 | $4.21 | 43.70 K | $27.62 M |
| 10/24/2025 | $5.74 | $5.10 (-11.15%) | $5.75 | $5.00 | 96.20 K | $32.23 M |
| 10/23/2025 | $5.59 | $5.49 (-1.79%) | $5.80 | $4.89 | 154.40 K | $34.70 M |
| 10/22/2025 | $5.11 | $5.45 (6.65%) | $5.48 | $4.85 | 62.14 K | $34.44 M |
| 10/21/2025 | $5.18 | $5.30 (2.32%) | $5.56 | $4.81 | 52.31 K | $33.50 M |
| 10/20/2025 | $4.60 | $5.06 (10%) | $5.10 | $4.60 | 73.76 K | $31.98 M |
| 10/17/2025 | $4.19 | $4.78 (14.08%) | $4.94 | $4.12 | 49.22 K | $30.21 M |
| 10/16/2025 | $3.75 | $4.55 (21.33%) | $5.86 | $3.70 | 581.50 K | $28.76 M |
| 10/15/2025 | $4.00 | $3.75 (-6.25%) | $4.00 | $3.61 | 28.60 K | $23.70 M |
| 10/14/2025 | $3.97 | $3.85 (-3.02%) | $4.20 | $3.22 | 82.01 K | $24.33 M |
| 10/13/2025 | $4.03 | $3.86 (-4.22%) | $4.19 | $3.86 | 21.25 K | $24.40 M |
| 10/10/2025 | $4.24 | $4.29 (1.18%) | $4.31 | $3.95 | 30.83 K | $27.11 M |
| 10/09/2025 | $4.79 | $4.38 (-8.56%) | $4.79 | $4.09 | 68.34 K | $27.68 M |
| 10/08/2025 | $5.38 | $4.48 (-16.73%) | $5.38 | $4.36 | 62.00 K | $28.31 M |
| 10/07/2025 | $5.27 | $5.47 (3.8%) | $5.88 | $4.70 | 30.64 K | $34.57 M |
| 10/06/2025 | $5.09 | $5.43 (6.68%) | $5.82 | $5.02 | 19.10 K | $34.32 M |
| 10/03/2025 | $4.93 | $5.01 (1.62%) | $5.41 | $4.93 | 18.63 K | $31.66 M |
| 10/02/2025 | $5.13 | $5.15 (0.39%) | $5.81 | $4.62 | 19.23 K | $32.55 M |
| 10/01/2025 | $6.34 | $5.52 (-12.93%) | $6.50 | $5.49 | 62.95 K | $34.89 M |
| 09/30/2025 | $6.00 | $6.34 (5.67%) | $6.52 | $3.77 | 334.91 K | $40.07 M |
| 09/29/2025 | $9.80 | $6.20 (-36.73%) | $10.18 | $5.61 | 305.70 K | $39.18 M |
| 09/26/2025 | $10.15 | $10.00 (-1.48%) | $10.25 | $9.61 | 23.71 K | $63.20 M |
| 09/25/2025 | $9.67 | $9.70 (0.31%) | $11.15 | $9.32 | 57.70 K | $61.30 M |
| 09/24/2025 | $9.31 | $10.67 (14.61%) | $10.99 | $9.31 | 30.85 K | $67.43 M |
| 09/23/2025 | $10.99 | $8.65 (-21.29%) | $11.01 | $8.41 | 33.95 K | $54.67 M |
| 09/22/2025 | $11.47 | $10.75 (-6.28%) | $11.70 | $10.21 | 20.94 K | $67.94 M |
| 09/19/2025 | $11.83 | $11.47 (-3.04%) | $11.89 | $11.04 | 273.53 K | $72.49 M |
| 09/18/2025 | $11.95 | $11.75 (-1.67%) | $12.35 | $11.60 | 30.05 K | $74.26 M |
| 09/17/2025 | $11.85 | $11.75 (-0.84%) | $12.04 | $11.47 | 81.70 K | $74.26 M |
| 09/16/2025 | $12.39 | $12.12 (-2.18%) | $12.39 | $11.60 | 87.40 K | $76.54 M |
| 09/15/2025 | $12.49 | $12.05 (-3.52%) | $12.75 | $11.79 | 38.61 K | $76.16 M |
| 09/12/2025 | $11.45 | $12.02 (4.98%) | $12.32 | $10.27 | 48.30 K | $75.97 M |
| 09/11/2025 | $11.71 | $11.78 (0.6%) | $11.83 | $11.24 | 51.11 K | $74.45 M |
| 09/10/2025 | $12.14 | $11.85 (-2.39%) | $12.20 | $11.41 | 233.75 K | $74.89 M |
| 09/09/2025 | $12.10 | $11.89 (-1.74%) | $12.10 | $11.60 | 35.69 K | $75.14 M |
| 09/08/2025 | $12.10 | $12.00 (-0.83%) | $12.25 | $10.56 | 19.76 K | $75.84 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.
