Hot Features
프리미엄
Mingteng International Corporation Inc (MTEN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -8.45070422535 | 4.97 | 5.4 | 4.32 | 70069 | 4.82226192 | CS |
| 4 | -0.76 | -14.3126177024 | 5.31 | 6.1399 | 4.32 | 65792 | 5.18521297 | CS |
| 12 | -1.28 | -21.9554030875 | 5.83 | 6.85 | 4.255 | 68010 | 5.43232116 | CS |
| 26 | 0.24 | 5.56844547564 | 4.31 | 9.87 | 4.1 | 60226 | 5.61277589 | CS |
| 52 | 0.55 | 13.75 | 4 | 9.87 | 1.805 | 81266 | 4.90111176 | CS |
| 156 | 0.55 | 13.75 | 4 | 9.87 | 1.805 | 81266 | 4.90111176 | CS |
| 260 | 0.55 | 13.75 | 4 | 9.87 | 1.805 | 81266 | 4.90111176 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.55 | 0.05 | 1.11 | 4.602 | 4.82 | 4.09 | 91166 |
| 1741732500 | 4.5 | -0.31 | -6.44 | 4.75 | 4.915 | 4.32 | 105292 |
| 1741646100 | 4.8099999 | -0.04 | -0.82 | 4.97 | 5.016 | 4.6 | 80226 |
| 1741390500 | 4.85 | -0.44 | -8.32 | 5.05 | 5.21 | 4.8 | 76982 |
| 1741304100 | 5.29 | 0.11 | 2.12 | 4.9 | 5.3388 | 4.75 | 12656 |
| 1741217700 | 5.18 | 0.21 | 4.23 | 4.97 | 5.18 | 4.72 | 74663 |
| 1741131300 | 4.97 | -0.38 | -7.10 | 5.2 | 5.2 | 4.95 | 167897 |
| 1741044900 | 5.35 | 0.1 | 1.96 | 5.3 | 5.35 | 4.95 | 87232 |
| 1740785700 | 5.2471 | -0.08 | -1.56 | 5.15 | 5.6849999 | 5 | 82577 |
| 1740699300 | 5.33 | -0.17 | -3.00 | 5.6 | 5.7 | 5.05 | 58585 |
| 1740612900 | 5.495 | -0.1 | -1.70 | 5.7 | 5.8 | 5.38 | 48413 |
| 1740526500 | 5.59 | 0.01 | 0.18 | 5.57 | 5.85 | 5.57 | 23121 |
| 1740440100 | 5.58 | 0.33 | 6.29 | 5.1 | 5.79 | 5.1 | 210662 |
| 1740180900 | 5.25 | -0.03 | -0.60 | 5.3 | 5.66 | 5.07 | 88993 |
| 1740094500 | 5.2816 | -0.33 | -5.94 | 5.58 | 5.58 | 5.17 | 16523 |
| 1740008100 | 5.615 | 0.47 | 9.03 | 5.12 | 6.1399 | 5.12 | 33954 |
| 1739921700 | 5.15 | -0.1 | -1.90 | 5.33 | 5.405 | 5.13 | 17271 |
| 1739576100 | 5.25 | 0.14 | 2.74 | 5.11 | 5.35 | 5.07 | 17908 |
| 1739489700 | 5.11 | -0.24 | -4.49 | 5.19 | 5.45 | 5.11 | 9201 |
| 1739403300 | 5.35 | -0.03 | -0.56 | 5.38 | 5.4 | 5.1 | 34951 |
| 1739316900 | 5.38 | 0.2 | 3.86 | 5.3 | 5.73 | 5.2468 | 155671 |
| 1739230500 | 5.18 | -0.47 | -8.32 | 5.46 | 5.71 | 5.18 | 25323 |
| 1738971300 | 5.65 | 0.29 | 5.41 | 5.3 | 5.6602 | 5.3 | 42721 |
| 1738884900 | 5.36 | 0.04 | 0.75 | 5.5 | 5.7 | 5.2 | 158862 |
| 1738798500 | 5.32 | 0.12 | 2.31 | 5.17 | 5.9 | 5.1 | 57274 |
| 1738712100 | 5.2 | -0.1 | -1.89 | 5.03 | 5.45 | 5.03 | 57053 |
| 1738625700 | 5.3 | 0.13 | 2.51 | 5.01 | 5.38 | 5.01 | 41772 |
| 1738366500 | 5.17 | -0.01 | -0.19 | 5.17 | 5.45 | 5.05 | 79179 |
| 1738280100 | 5.18 | 0.47 | 9.98 | 4.65 | 5.6 | 4.65 | 196576 |
| 1738193700 | 4.71 | 0.01 | 0.21 | 4.45 | 5.66 | 4.3099999 | 190123 |
| 1738107300 | 4.7 | -0.26 | -5.24 | 4.97 | 5.2 | 4.255 | 161884 |
| 1738020900 | 4.96 | -1.34 | -21.27 | 6.3099999 | 6.4 | 4.4 | 120703 |
| 1737761700 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3949999 | 6.0599999 | 70515 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | 0.11 | 1.79 | 5.92 | 6.38 | 5.9 | 319898 |
| 1737502500 | 6.14 | 0.24 | 4.07 | 6.05 | 6.5 | 6 | 131261 |
| 1737156900 | 5.9 | 0.17 | 2.97 | 6.09 | 6.09 | 5.5599999 | 82872 |
| 1737070500 | 5.73 | 0.2 | 3.66 | 5.5 | 5.7699999 | 5.32 | 54407 |
| 1736984100 | 5.5277 | 0.28 | 5.29 | 5.3 | 5.55 | 5.2531 | 33663 |
| 1736897700 | 5.25 | 0.13 | 2.54 | 5 | 5.4094 | 5 | 24101 |
| 1736811300 | 5.12 | -0.3 | -5.54 | 5.34 | 5.46 | 4.75 | 20817 |
| 1736552100 | 5.4201 | -0.3 | -5.24 | 5.7128 | 5.7128 | 5.36 | 6552 |
| 1736379300 | 5.72 | 0.07 | 1.24 | 5.8 | 5.8 | 5.5 | 9283 |
| 1736292900 | 5.65 | -0.32 | -5.36 | 6.01 | 6.14 | 5.48 | 118758 |
| 1736206500 | 5.97 | -0.05 | -0.83 | 5.95 | 6.3 | 5.86 | 6992 |
| 1735947300 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.14 | 5.97 | 5465 |
| 1735860900 | 6.15 | -0.05 | -0.81 | 6.25 | 6.2699999 | 5.83 | 4015 |
| 1735688100 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.04 | 2404 |
| 1735601700 | 6.25 | -0.6 | -8.76 | 6.47 | 6.5599999 | 6.07 | 4666 |
| 1735342500 | 6.85 | 0.73 | 11.93 | 5.79 | 6.85 | 5.644 | 128092 |
| 1735256100 | 6.12 | -0.43 | -6.56 | 6.3 | 6.455 | 6.1 | 2607 |
| 1735077840 | 6.55 | 0.66 | 11.21 | 6 | 6.55 | 6 | 7976 |
| 1734996900 | 5.89 | 0.1 | 1.73 | 5.8 | 5.93 | 5.75 | 5397 |
| 1734737700 | 5.79 | 0.01 | 0.17 | 5.76 | 5.9 | 5.74 | 50163 |
| 1734651300 | 5.78 | -0.03 | -0.52 | 5.85 | 5.88 | 5.59 | 28726 |
| 1734564900 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.9 | 5.73 | 7343 |
| 1734478500 | 5.8 | 0.04 | 0.69 | 5.75 | 5.9 | 5.65 | 17484 |
| 1734392100 | 5.76 | 0.06 | 1.05 | 5.8 | 5.82 | 5.58 | 21129 |
| 1734132900 | 5.7 | -0.22 | -3.72 | 5.9 | 6 | 5.7 | 20488 |
