Mingteng International Corporation Inc. (MTEN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.97 | 7.10 | 5.65 | 5.71 | 5.71 | 128,100 |
| May 16, 2024 | 6.72 | 7.00 | 6.66 | 6.85 | 6.85 | 79,200 |
| May 15, 2024 | 6.78 | 6.95 | 6.51 | 6.75 | 6.75 | 139,300 |
| May 14, 2024 | 6.55 | 6.95 | 6.50 | 6.82 | 6.82 | 92,800 |
| May 13, 2024 | 5.77 | 6.77 | 5.77 | 6.61 | 6.61 | 132,100 |
| May 10, 2024 | 5.93 | 6.21 | 5.34 | 5.99 | 5.99 | 59,200 |
| May 09, 2024 | 6.33 | 6.39 | 5.25 | 6.01 | 6.01 | 105,800 |
| May 08, 2024 | 6.55 | 7.13 | 6.33 | 7.00 | 7.00 | 316,100 |
| May 07, 2024 | 5.38 | 6.98 | 5.10 | 6.50 | 6.50 | 369,400 |
| May 06, 2024 | 4.47 | 5.41 | 4.41 | 5.41 | 5.41 | 151,300 |
| May 03, 2024 | 4.50 | 4.79 | 4.39 | 4.61 | 4.61 | 84,900 |
| May 02, 2024 | 4.05 | 4.77 | 4.05 | 4.50 | 4.50 | 170,800 |
| May 01, 2024 | 4.23 | 4.23 | 4.06 | 4.12 | 4.12 | 109,100 |
| Apr 30, 2024 | 4.05 | 4.36 | 4.04 | 4.15 | 4.15 | 279,700 |
| Apr 29, 2024 | 3.95 | 4.12 | 3.85 | 4.03 | 4.03 | 104,100 |
| Apr 26, 2024 | 3.97 | 4.10 | 3.90 | 3.95 | 3.95 | 194,700 |
| Apr 25, 2024 | 3.93 | 4.25 | 3.80 | 3.99 | 3.99 | 466,000 |
| Apr 24, 2024 | 3.67 | 4.07 | 3.67 | 4.00 | 4.00 | 241,300 |
| Apr 23, 2024 | 3.50 | 4.14 | 3.47 | 3.75 | 3.75 | 308,600 |
| Apr 22, 2024 | 3.53 | 3.70 | 3.42 | 3.55 | 3.55 | 47,300 |
| Apr 19, 2024 | 3.28 | 4.00 | 3.27 | 3.70 | 3.70 | 402,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.