Daily trading records

Mingteng International Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Mingteng International.

The verified trading-day record runs from June 29, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Mingteng International email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Mingteng International's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-10.02%

From the September 15, 2026 close of $1.13 to $1.0168 on September 22, 2026.

20-session performance

+1.68%

From the August 24, 2026 close of $1.00 to $1.0168 on September 22, 2026.

60-session performance

-32.21%

From the June 26, 2026 close of $1.50 to $1.0168 on September 22, 2026.

Mingteng International Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.02$1.035$1.01$1.016888,282-$0.0032 (-0.31%)
$1.01$1.04$1.00$1.02183,627-$0.01 (-0.97%)
$1.03$1.075$1.0204$1.03165,763$0.00 (0.00%)
$1.06$1.06$1.01$1.03266,224-$0.03 (-2.83%)
$1.07$1.15$1.05$1.06560,083-$0.07 (-6.19%)
$1.135$1.19$1.0601$1.1310,060,842+$0.12 (+11.88%)
$1.01$1.03$0.985$1.0178,264-$0.01 (-0.98%)
$0.9801$1.05$0.9801$1.02147,085+$0.0248 (+2.49%)
$1.01$1.0202$0.99$0.9952122,464-$0.0248 (-2.43%)
$1.04$1.0404$1.015$1.02104,272-$0.03 (-2.86%)
$1.03$1.06$1.02$1.05144,105+$0.02 (+1.94%)
$1.05$1.0583$1.02$1.0392,901-$0.01 (-0.96%)
$1.04$1.06$1.03$1.0499,620+$0.01 (+0.97%)
$1.05$1.05$1.01$1.03155,712-$0.03 (-2.83%)
$1.01$1.09$1.01$1.06187,208+$0.03 (+2.91%)
$1.06$1.06$1.02$1.03149,967-$0.02 (-1.90%)
$1.06$1.0796$1.02$1.05208,355-$0.02 (-1.87%)
$1.09$1.1195$1.06$1.07257,867-$0.07 (-6.14%)
$1.07$1.22$1.04$1.141,802,006+$0.12 (+11.76%)
$0.99$1.06$0.961$1.02310,718+$0.02 (+2.00%)
$1.02$1.03$0.995$1.00155,015-$0.04 (-3.85%)
$1.04$1.05$1.00$1.04269,169+$0.01 (+0.97%)
$1.06$1.08$1.00$1.03390,059-$0.05 (-4.63%)
$1.08$1.10$1.01$1.08408,347-$0.04 (-3.57%)
$1.10$1.15$1.0504$1.12419,920$0.00 (0.00%)
$1.22$1.24$1.11$1.12471,041-$0.10 (-8.20%)
$1.31$1.3595$1.22$1.22809,342-$0.06 (-4.69%)
$1.27$1.45$1.2101$1.281,472,836+$0.02 (+1.59%)
$1.26$1.30$1.17$1.261,632,551-$0.11 (-8.03%)
$1.35$1.52$1.28$1.3719,904,313+$0.29 (+26.85%)
$0.9501$1.7799$0.9486$1.0841,211,921+$0.1989 (+22.57%)
$1.03$1.03$0.88$0.8811461,829-$0.1189 (-11.89%)
$0.9978$1.0599$0.9801$1.00120,232+$0.0011 (+0.11%)
$1.03$1.03$0.99$0.998984,484-$0.0611 (-5.76%)
$0.99$1.07$0.9842$1.06194,479+$0.04 (+3.92%)
$0.9763$1.02$0.96$1.02105,564+$0.0549 (+5.69%)
$1.00$1.0099$0.95$0.9651126,006-$0.0649 (-6.30%)
$0.9601$1.10$0.96$1.03378,294+$0.0798 (+8.40%)
$0.9929$0.9929$0.85$0.9502519,718-$0.0598 (-5.92%)
$1.00$1.02$0.8742$1.01422,828-$0.05 (-4.72%)
$1.06$1.12$1.00$1.06513,894+$0.02 (+1.92%)
$1.12$1.23$1.02$1.04674,214-$0.16 (-13.33%)
$1.15$1.29$1.06$1.201,303,926-$0.05 (-4.00%)
$1.08$1.95$0.98$1.2528,511,102+$0.16 (+14.68%)
$1.11$1.1161$1.07$1.09115,632$0.00 (0.00%)
$1.13$1.1499$1.06$1.09131,840-$0.08 (-6.84%)
$1.19$1.19$1.06$1.17237,650-$0.04 (-3.31%)
$1.21$1.22$1.10$1.21259,314+$0.01 (+0.83%)
$1.07$1.2999$1.025$1.20885,355+$0.13 (+12.15%)
$1.10$1.10$1.04$1.07174,465-$0.01 (-0.93%)
$1.19$1.19$1.03$1.08677,141-$0.09 (-7.69%)
$1.14$1.35$1.1301$1.171,037,839+$0.02 (+1.74%)
$1.21$1.21$1.10$1.15188,184-$0.06 (-4.96%)
$1.26$1.2799$1.16$1.21276,089-$0.09 (-6.92%)
$1.34$1.36$1.23$1.30191,398-$0.11 (-7.80%)
$1.42$1.42$1.29$1.41448,379-$0.03 (-2.08%)
$1.55$1.55$1.36$1.44385,986-$0.12 (-7.69%)
$1.51$1.60$1.44$1.56369,382-$0.01 (-0.64%)
$1.56$1.57$1.44$1.57770,968-$0.04 (-2.48%)
$1.49$1.66$1.47$1.61886,243+$0.11 (+7.33%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Mingteng International company profile.Review Mingteng International valuation and profitability metrics.

Read the frequently asked questions.

What is Mingteng International's latest verified closing price?

Mingteng International closed at $1.0168 on September 22, 2026.

What period does Mingteng International's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 22, 2026.

What data is included in Mingteng International's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Mingteng International's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Mingteng International's daily prices?

Daily aggregate prices are provided by Polygon.