Skip to main content

Microvast Hldgs Inc (NQ: MVST )

0.8888 +0.0475 (+5.65%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.590 1.660 1.540 1.630 3,981,825 +0.05(+3.16%)
Jan 30, 2023 1.590 1.620 1.530 1.580 2,239,486 +0.02(+1.28%)
Jan 27, 2023 1.600 1.710 1.540 1.560 4,806,878 -0.04(-2.50%)
Jan 26, 2023 1.690 1.690 1.580 1.600 1,496,163 -0.05(-3.03%)
Jan 25, 2023 1.620 1.660 1.550 1.650 1,622,740 -0.01(-0.60%)
Jan 24, 2023 1.680 1.700 1.630 1.660 1,157,026 -0.03(-1.78%)
Jan 23, 2023 1.700 1.730 1.630 1.690 979,048 +0.04(+2.42%)
Jan 20, 2023 1.700 1.700 1.610 1.650 971,341 +0.02(+1.23%)
Jan 19, 2023 1.700 1.710 1.610 1.630 1,080,174 -0.10(-5.78%)
Jan 18, 2023 1.740 1.785 1.700 1.730 1,752,255 +0.01(+0.58%)
Jan 17, 2023 1.770 1.780 1.710 1.720 669,861 -0.04(-2.27%)
Jan 13, 2023 1.730 1.810 1.700 1.760 1,119,866 -0.02(-1.12%)
Jan 12, 2023 1.810 1.810 1.650 1.780 1,428,500 +0.01(+0.56%)
Jan 11, 2023 1.700 1.785 1.660 1.770 1,611,110 +0.07(+4.12%)
Jan 10, 2023 1.600 1.710 1.570 1.700 992,160 +0.09(+5.59%)
Jan 09, 2023 1.550 1.655 1.550 1.610 1,216,658 +0.05(+3.21%)
Jan 06, 2023 1.480 1.575 1.410 1.560 1,025,198 +0.06(+4.00%)
Jan 05, 2023 1.580 1.580 1.445 1.500 1,124,590 -0.05(-3.23%)
Jan 04, 2023 1.520 1.590 1.500 1.550 783,662 +0.04(+2.65%)
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.