Skip to main content

Microvast Hldgs Inc (NQ: MVST )

0.5077 -0.0060 (-1.17%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 0.5100 0.5350 0.4860 0.5137 4,814,856 -0.00(-0.91%)
Apr 10, 2024 0.4869 0.5230 0.4522 0.5184 4,513,414 +0.01(+2.45%)
Apr 09, 2024 0.5070 0.5260 0.4810 0.5060 6,488,770 -0.00(-0.04%)
Apr 08, 2024 0.5100 0.5421 0.4800 0.5062 7,936,506 +0.01(+2.80%)
Apr 05, 2024 0.5527 0.5557 0.4800 0.4924 11,378,739 -0.06(-10.91%)
Apr 04, 2024 0.6200 0.6375 0.5485 0.5527 6,809,062 -0.05(-8.89%)
Apr 03, 2024 0.6101 0.6826 0.6000 0.6066 13,228,337 +0.02(+2.81%)
Apr 02, 2024 0.6429 0.6500 0.5300 0.5900 14,093,775 -0.31(-34.08%)
Apr 01, 2024 0.8687 0.9150 0.8008 0.8950 9,939,345 +0.06(+6.93%)
Mar 28, 2024 0.8360 0.8367 0.8121 0.8370 11,811,058 -0.00(-0.51%)
Mar 27, 2024 0.8500 0.8750 0.8128 0.8413 2,843,871 +0.00(+0.21%)
Mar 26, 2024 0.7947 0.8800 0.7666 0.8395 9,723,276 +0.07(+9.51%)
Mar 25, 2024 0.7221 0.7951 0.7100 0.7666 3,642,563 +0.03(+4.27%)
Mar 22, 2024 0.7515 0.7554 0.6735 0.7352 5,383,491 -0.02(-2.14%)
Mar 21, 2024 0.7380 0.7899 0.7111 0.7513 6,290,660 +0.02(+2.88%)
Mar 20, 2024 0.6800 0.7448 0.6230 0.7303 11,522,941 +0.10(+15.57%)
Mar 19, 2024 0.5510 0.6749 0.5251 0.6319 11,519,107 +0.09(+16.54%)
Mar 18, 2024 0.5841 0.5969 0.5401 0.5422 6,798,003 -0.01(-1.60%)
Mar 15, 2024 0.6001 0.6186 0.5510 0.5510 4,847,762 -0.05(-8.26%)
Mar 14, 2024 0.6476 0.6700 0.5630 0.6006 5,456,090 -0.05(-7.36%)
Mar 13, 2024 0.6600 0.6986 0.6310 0.6483 4,297,518 -0.00(-0.66%)
Mar 12, 2024 0.7313 0.7313 0.6289 0.6526 5,495,771 -0.05(-6.61%)
Mar 11, 2024 0.7150 0.7297 0.6962 0.6988 2,931,958 -0.01(-0.88%)
Mar 08, 2024 0.7200 0.7265 0.7035 0.7050 3,852,815 +0.00(+0.37%)
Mar 07, 2024 0.7500 0.7688 0.7001 0.7024 3,993,006 -0.05(-6.87%)
Mar 06, 2024 0.7630 0.7701 0.7352 0.7542 1,261,402 +0.00(+0.56%)
Mar 05, 2024 0.7858 0.7900 0.7500 0.7500 1,815,209 -0.03(-3.85%)
Mar 04, 2024 0.8098 0.8100 0.7459 0.7800 2,289,222 -0.02(-2.74%)
Mar 01, 2024 0.8479 0.8591 0.8001 0.8020 2,135,439 -0.06(-6.78%)
Feb 29, 2024 0.8113 0.8842 0.8100 0.8603 6,555,198 +0.05(+6.04%)
Feb 28, 2024 0.8400 0.8450 0.8020 0.8113 1,197,825 -0.03(-3.44%)
Feb 27, 2024 0.7900 0.8590 0.7900 0.8402 4,714,975 +0.06(+7.35%)
Feb 26, 2024 0.7800 0.8050 0.7205 0.7827 5,947,031 +0.00(+0.46%)
Feb 23, 2024 0.7500 0.7999 0.7259 0.7791 6,418,705 +0.03(+4.56%)
Feb 22, 2024 0.8500 0.8520 0.7450 0.7451 5,718,179 -0.09(-10.67%)
Feb 21, 2024 0.8956 0.8956 0.8302 0.8341 2,787,988 -0.04(-5.09%)
Feb 20, 2024 0.9028 0.9242 0.8700 0.8788 4,457,419 -0.02(-2.42%)
Feb 16, 2024 0.9599 0.9600 0.8850 0.9006 3,856,367 -0.05(-5.10%)
Feb 15, 2024 0.9300 0.9746 0.9201 0.9490 4,427,671 +0.03(+2.87%)
Feb 14, 2024 0.9000 0.9388 0.8809 0.9225 2,024,555 +0.04(+4.82%)
Feb 13, 2024 0.9427 0.9560 0.8751 0.8801 4,940,959 -0.10(-9.79%)
Feb 12, 2024 0.9500 1.010 0.9500 0.9756 7,072,841 -0.03(-3.41%)
Feb 09, 2024 0.9332 1.010 0.9110 1.010 4,743,094 +0.08(+9.07%)
Feb 08, 2024 0.9000 0.9454 0.8850 0.9260 1,933,310 +0.03(+3.87%)
Feb 07, 2024 0.9200 0.9245 0.8632 0.8915 1,713,002 -0.03(-2.87%)
Feb 06, 2024 0.8456 0.9299 0.8426 0.9178 3,571,825 +0.07(+8.17%)
Feb 05, 2024 0.8829 0.9100 0.8465 0.8485 4,285,593 -0.05(-5.99%)
Feb 02, 2024 0.9200 0.9346 0.8711 0.9026 3,616,156 -0.02(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.