MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTEN — Mingteng International Corporation Inc. Class A Ordinary Shares
NasdaqMingteng International Corporation Inc. Class A Ordinary Shares
$0.96
-0.00(-0.38%)
- O
- 0.96
- H
- 0.99
- L
- 0.95
- V
- 65.76K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.96
Period Return-99.94%
Period High$5,206.00
Period Low$0.80
Avg Daily Volume743.8K
Total Trading Days365
MTEN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.96 | $0.99 | $0.95 | $0.96 | $-0.00 | -0.38% | 65,764 | $0.97 | $0.95 $0.99 |
| Oct 5, 2026 | $0.97 | $1.01 | $0.94 | $0.96 | $-0.05 | -4.71% | 154,521 | $0.97 | $0.94 $1.01 |
| Oct 2, 2026 | $1.00 | $1.01 | $0.97 | $1.01 | +$0.03 | +2.58% | 116,443 | $0.99 | $0.97 $1.01 |
| Oct 1, 2026 | $1.01 | $1.02 | $0.96 | $0.98 | $-0.04 | -3.47% | 169,294 | $1.00 | $0.96 $1.02 |
| Sep 30, 2026 | $1.02 | $1.02 | $1.00 | $1.02 | +$0.01 | +0.99% | 78,084 | $1.01 | $1.00 $1.02 |
| Sep 29, 2026 | $1.04 | $1.04 | $1.00 | $1.01 | $-0.02 | -1.94% | 184,556 | $1.02 | $1.00 $1.04 |
| Sep 28, 2026 | $1.02 | $1.03 | $1.01 | $1.03 | +$0.01 | +0.98% | 126,232 | $1.02 | $1.01 $1.03 |
| Sep 25, 2026 | $1.03 | $1.04 | $1.00 | $1.02 | +$0.01 | +0.99% | 134,787 | $1.02 | $1.00 $1.04 |
| Sep 24, 2026 | $1.00 | $1.03 | $1.00 | $1.01 | +$0.00 | +0.00% | 138,346 | $1.01 | $1.00 $1.03 |
| Sep 23, 2026 | $1.05 | $1.06 | $1.01 | $1.01 | $-0.04 | -3.81% | 190,141 | $1.02 | $1.01 $1.06 |
| Sep 22, 2026 | $1.02 | $1.06 | $1.01 | $1.05 | +$0.03 | +2.94% | 189,957 | $1.03 | $1.01 $1.06 |
| Sep 21, 2026 | $1.01 | $1.04 | $1.00 | $1.02 | $-0.01 | -0.97% | 183,627 | $1.02 | $1.00 $1.04 |
| Sep 18, 2026 | $1.03 | $1.08 | $1.02 | $1.03 | +$0.00 | +0.00% | 165,763 | $1.04 | $1.02 $1.08 |
| Sep 17, 2026 | $1.06 | $1.06 | $1.01 | $1.03 | $-0.03 | -2.83% | 266,224 | $1.03 | $1.01 $1.06 |
| Sep 16, 2026 | $1.07 | $1.15 | $1.05 | $1.06 | $-0.07 | -6.19% | 560,083 | $1.09 | $1.05 $1.15 |
| Sep 15, 2026 | $1.14 | $1.19 | $1.06 | $1.13 | +$0.12 | +11.88% | 9,904,615 | $1.16 | $1.06 $1.19 |
| Sep 14, 2026 | $1.01 | $1.03 | $0.99 | $1.01 | $-0.01 | -0.98% | 77,929 | $1.01 | $0.99 $1.03 |
| Sep 11, 2026 | $0.98 | $1.05 | $0.98 | $1.02 | +$0.02 | +2.49% | 147,085 | $1.01 | $0.98 $1.05 |
| Sep 10, 2026 | $1.01 | $1.02 | $0.99 | $1.00 | $-0.02 | -2.43% | 122,464 | $1.01 | $0.99 $1.02 |
| Sep 9, 2026 | $1.04 | $1.04 | $1.02 | $1.02 | $-0.03 | -2.86% | 104,272 | $1.03 | $1.02 $1.04 |
| Sep 8, 2026 | $1.03 | $1.06 | $1.02 | $1.05 | +$0.02 | +1.94% | 144,105 | $1.04 | $1.02 $1.06 |
| Sep 4, 2026 | $1.05 | $1.06 | $1.02 | $1.03 | $-0.01 | -0.96% | 92,901 | $1.03 | $1.02 $1.06 |
| Sep 3, 2026 | $1.04 | $1.06 | $1.03 | $1.04 | +$0.01 | +0.97% | 99,620 | $1.04 | $1.03 $1.06 |
| Sep 2, 2026 | $1.05 | $1.05 | $1.01 | $1.03 | $-0.03 | -2.83% | 146,930 | $1.02 | $1.01 $1.05 |
| Sep 1, 2026 | $1.01 | $1.09 | $1.01 | $1.06 | +$0.03 | +2.91% | 187,208 | $1.05 | $1.01 $1.09 |
| Aug 31, 2026 | $1.06 | $1.06 | $1.02 | $1.03 | $-0.02 | -1.90% | 149,967 | $1.04 | $1.02 $1.06 |
| Aug 28, 2026 | $1.06 | $1.08 | $1.02 | $1.05 | $-0.02 | -1.87% | 208,355 | $1.05 | $1.02 $1.08 |
| Aug 27, 2026 | $1.09 | $1.12 | $1.06 | $1.07 | $-0.07 | -6.14% | 257,867 | $1.08 | $1.06 $1.12 |
| Aug 26, 2026 | $1.07 | $1.22 | $1.04 | $1.14 | +$0.12 | +11.76% | 1,802,006 | $1.15 | $1.04 $1.22 |
| Aug 25, 2026 | $0.99 | $1.06 | $0.96 | $1.02 | +$0.02 | +2.00% | 310,718 | $1.01 | $0.96 $1.06 |