Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mingteng Intern (MTEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.66 1.79 1.58 1.68 12,683
5th Feb 2026 (Thu) 1.85 1.96 1.61 1.71 16,471
4th Feb 2026 (Wed) 1.92 2.63 1.82 1.95 83,952
3rd Feb 2026 (Tue) 2.02 2.02 1.73 1.815 18,554
2nd Feb 2026 (Mon) 2.01 2.28 2.00 2.09 36,654
30th Jan 2026 (Fri) 2.28 2.28 2.00 2.04 27,342
29th Jan 2026 (Thu) 2.50 2.505 2.20 2.35 13,125
28th Jan 2026 (Wed) 2.75 2.79 2.59 2.98 22,711
27th Jan 2026 (Tue) 2.64 4.04 2.43 2.98 214,742
26th Jan 2026 (Mon) 2.16 2.95 2.02 2.62 87,908
23rd Jan 2026 (Fri) 0.019 0.0191 0.0164 0.0169 7,453,504
22nd Jan 2026 (Thu) 0.0211 0.0246 0.019 0.0217 19,083,012
21st Jan 2026 (Wed) 0.0301 0.0303 0.028 0.0295 3,956,335
20th Jan 2026 (Tue) 0.0318 0.0326 0.0292 0.0313 6,756,741
19th Jan 2026 (Mon) 0.0319 0.0319 0.0289 0.0314 8,943,252
16th Jan 2026 (Fri) 0.0319 0.0319 0.0289 0.0314 8,943,252
15th Jan 2026 (Thu) 0.0368 0.0415 0.031 0.033 92,140,410
14th Jan 2026 (Wed) 0.0343 0.0373 0.0256 0.0353 38,260,720
13th Jan 2026 (Tue) 0.068 0.0681 0.0326 0.0766 41,038,641
12th Jan 2026 (Mon) 0.115 0.1236 0.0694 0.0766 43,866,995
9th Jan 2026 (Fri) 0.6511 1.265 0.1163 0.1319 23,008,535
8th Jan 2026 (Thu) 1.07 1.59 0.55 0.6026 743,267
7th Jan 2026 (Wed) 0.90 1.16 0.89 1.06 82,185
6th Jan 2026 (Tue) 0.8255 0.85 0.80 0.87 9,396
5th Jan 2026 (Mon) 0.8575 0.8784 0.80 0.8255 9,455
2nd Jan 2026 (Fri) 0.839 0.8806 0.8389 0.8389 8,615
1st Jan 2026 (Thu) 0.82 0.8913 0.8119 0.8351 3,838
31st Dec 2025 (Wed) 0.82 0.8913 0.8119 0.8351 3,838
30th Dec 2025 (Tue) 0.795 0.8379 0.795 0.8275 2,942
29th Dec 2025 (Mon) 0.8013 0.8301 0.771 0.795 14,335
26th Dec 2025 (Fri) 0.7328 0.8629 0.7328 0.8501 39,157
25th Dec 2025 (Thu) 0.6303 0.6994 0.6303 0.6814 1,368
24th Dec 2025 (Wed) 0.6303 0.6994 0.6303 0.6814 1,368
23rd Dec 2025 (Tue) 0.6944 0.74 0.6345 0.6774 33,806
22nd Dec 2025 (Mon) 0.74 0.7642 0.68 0.7458 26,859
19th Dec 2025 (Fri) 0.598 0.97 0.598 0.7642 883,840
18th Dec 2025 (Thu) 0.6099 0.7595 0.578 0.6028 327,868
17th Dec 2025 (Wed) 0.597 0.65 0.5289 0.539 9,223
16th Dec 2025 (Tue) 0.63 0.63 0.5201 0.588 28,610
15th Dec 2025 (Mon) 0.86 0.88 0.6022 0.6356 45,612
12th Dec 2025 (Fri) 0.9199 0.99 0.89 0.9049 9,778
11th Dec 2025 (Thu) 1.05 1.06 0.8111 0.955 17,480
10th Dec 2025 (Wed) 1.07 1.10 1.00 1.11 4,724
9th Dec 2025 (Tue) 1.07 1.15 0.99 1.08 15,567
8th Dec 2025 (Mon) 1.18 1.20 0.9825 1.085 45,852
FTSE 100 Latest
Value10,369.75
Change60.53