Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Hldgs Inc (NQ: MVST )

0.4039 +0.0239 (+6.29%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.110 5.540 727,191 +0.40(+7.78%)
Jan 28, 2022 5.110 5.180 4.890 5.140 862,392 +0.01(+0.19%)
Jan 27, 2022 5.420 5.460 5.070 5.130 542,467 -0.23(-4.29%)
Jan 26, 2022 5.240 5.690 5.240 5.360 800,168 +0.13(+2.49%)
Jan 25, 2022 4.980 5.230 4.890 5.230 846,502 +0.09(+1.75%)
Jan 24, 2022 5.230 5.410 4.770 5.140 1,499,617 -0.37(-6.72%)
Jan 21, 2022 5.520 5.660 5.221 5.510 1,145,730 -0.01(-0.18%)
Jan 20, 2022 5.430 5.820 5.350 5.520 1,187,371 +0.13(+2.41%)
Jan 19, 2022 5.330 5.440 5.110 5.390 1,162,090 +0.13(+2.47%)
Jan 18, 2022 5.100 5.390 4.910 5.260 2,615,976 +0.13(+2.53%)
Jan 14, 2022 5.130 0 +0.06(+1.18%)
Jan 13, 2022 5.150 5.250 5.050 5.070 503,686 -0.11(-2.12%)
Jan 12, 2022 5.240 5.285 5.090 5.180 524,266 -0.02(-0.38%)
Jan 11, 2022 5.000 5.330 4.940 5.200 660,725 +0.19(+3.79%)
Jan 10, 2022 5.170 5.320 4.920 5.010 1,030,794 -0.20(-3.84%)
Jan 07, 2022 5.470 5.635 5.180 5.210 583,151 -0.12(-2.25%)
Jan 06, 2022 5.550 5.570 5.210 5.330 758,858 -0.16(-2.91%)
Jan 05, 2022 5.950 6.060 5.455 5.490 789,021 -0.48(-8.04%)
Jan 04, 2022 6.020 6.290 5.810 5.970 905,854 -0.01(-0.17%)
Jan 03, 2022 5.740 6.040 5.550 5.980 939,470 +0.32(+5.65%)
Dec 31, 2021 5.820 5.940 5.630 5.660 1,227,357 -0.22(-3.74%)
Dec 30, 2021 5.580 6.048 5.530 5.880 1,668,502 +0.35(+6.33%)
Dec 29, 2021 5.980 5.980 5.505 5.530 2,185,785 -0.54(-8.90%)
Dec 28, 2021 5.970 6.120 5.810 6.070 1,547,332 +0.08(+1.34%)
Dec 27, 2021 6.240 6.240 5.930 5.990 1,358,346 -0.30(-4.77%)
Dec 23, 2021 6.390 6.390 6.150 6.290 1,030,093 -0.06(-0.94%)
Dec 22, 2021 6.430 6.430 6.200 6.350 849,931 -0.10(-1.55%)
Dec 21, 2021 6.450 6.640 6.350 6.450 859,668 +0.07(+1.10%)
Dec 20, 2021 6.970 6.980 6.310 6.380 1,364,006 -0.59(-8.45%)
Dec 17, 2021 7.020 7.380 6.860 6.969 4,209,119 -0.17(-2.39%)
Dec 16, 2021 7.580 7.580 7.020 7.140 817,721 -0.36(-4.80%)
Dec 15, 2021 7.410 7.520 7.000 7.500 1,368,617 -0.01(-0.13%)
Dec 14, 2021 7.240 7.615 7.190 7.510 944,916 +0.14(+1.90%)
Dec 13, 2021 7.140 7.450 7.012 7.370 1,290,613 +0.20(+2.79%)
Dec 10, 2021 7.130 7.370 7.020 7.170 794,837 +0.02(+0.28%)
Dec 09, 2021 7.330 7.390 7.010 7.150 636,636 -0.20(-2.72%)
Dec 08, 2021 7.160 7.420 6.940 7.350 996,855 +0.20(+2.80%)
Dec 07, 2021 7.290 7.362 7.060 7.150 957,879 +0.09(+1.27%)
Dec 06, 2021 7.500 7.500 6.720 7.060 1,509,010 -0.41(-5.49%)
Dec 03, 2021 8.020 8.089 7.302 7.470 1,790,182 -0.58(-7.20%)
Dec 02, 2021 8.150 8.160 7.750 8.050 1,084,774 -0.11(-1.35%)
Dec 01, 2021 8.550 8.850 8.050 8.160 1,062,088 -0.33(-3.89%)
Nov 30, 2021 8.480 8.550 8.100 8.490 3,569,583 -0.07(-0.82%)
Nov 29, 2021 8.650 8.730 8.390 8.560 889,812 +0.01(+0.12%)
Nov 26, 2021 8.310 8.705 8.250 8.550 439,007 -0.18(-2.06%)
Nov 24, 2021 8.110 8.880 8.100 8.730 841,598 +0.39(+4.68%)
Nov 23, 2021 8.520 8.850 8.000 8.340 1,213,726 -0.37(-4.25%)
Nov 22, 2021 8.950 8.980 8.360 8.710 1,082,858 -0.23(-2.57%)
Nov 19, 2021 8.270 8.970 8.248 8.940 1,219,955 +0.61(+7.32%)
Nov 18, 2021 8.860 8.900 8.310 8.330 1,338,767 -0.69(-7.65%)
Nov 17, 2021 9.180 9.590 8.880 9.020 1,210,569 -0.32(-3.43%)
Nov 16, 2021 8.730 9.440 8.450 9.340 1,466,383 +0.05(+0.54%)
Nov 15, 2021 10.07 10.10 9.230 9.290 1,935,061 -0.40(-4.13%)
Nov 12, 2021 9.460 9.860 9.330 9.690 1,020,599 +0.23(+2.43%)
Nov 11, 2021 9.380 9.550 9.060 9.460 913,602 +0.11(+1.18%)
Nov 10, 2021 9.080 9.350 1,260,650 -0.04(-0.43%)
Nov 09, 2021 9.880 10.19 9.330 9.390 1,478,067 -0.48(-4.86%)
Nov 08, 2021 9.450 10.25 9.450 9.870 1,852,265 +0.44(+4.67%)
Nov 05, 2021 9.340 9.470 9.080 9.430 1,003,272 +0.15(+1.62%)
Nov 04, 2021 8.980 9.370 8.906 9.280 1,044,211 +0.33(+3.69%)
Nov 03, 2021 8.600 9.250 8.510 8.950 1,843,900 +0.36(+4.19%)
Nov 02, 2021 8.900 8.915 8.360 8.590 1,521,901 -0.31(-3.48%)
Nov 01, 2021 9.230 9.180 8.730 8.900 3,227,025 +0.44(+5.20%)
Oct 29, 2021 8.200 8.620 7.950 8.460 6,675,449 +0.05(+0.59%)
Oct 28, 2021 7.900 8.430 7.880 8.410 1,545,832 +0.57(+7.27%)
Oct 27, 2021 7.700 8.190 7.690 7.840 1,100,227 -0.09(-1.13%)
Oct 26, 2021 8.160 7.930 1,399,742 -0.18(-2.22%)
Oct 25, 2021 7.850 8.280 7.850 8.110 1,346,051 +0.23(+2.92%)
Oct 22, 2021 7.950 8.250 7.650 7.880 1,402,227 -0.21(-2.60%)
Oct 21, 2021 8.100 8.190 7.780 8.090 1,141,943 -0.01(-0.12%)
Oct 20, 2021 8.090 8.420 8.026 8.100 1,178,118 +0.00(+0.00%)
Oct 19, 2021 8.250 8.330 7.860 8.100 1,015,920 -0.13(-1.58%)
Oct 18, 2021 7.610 8.270 7.520 8.230 1,832,229 +0.62(+8.15%)
Oct 15, 2021 7.920 7.963 7.480 7.610 1,490,036 -0.24(-3.06%)
Oct 14, 2021 7.550 8.150 7.520 7.850 1,773,267 +0.35(+4.67%)
Oct 13, 2021 7.750 7.820 7.450 7.500 1,250,897 -0.15(-1.96%)
Oct 12, 2021 7.600 7.757 7.450 7.650 900,086 +0.12(+1.59%)
Oct 11, 2021 7.590 7.880 7.416 7.530 814,268 -0.09(-1.18%)
Oct 08, 2021 7.570 7.740 7.440 7.620 777,539 +0.01(+0.13%)
Oct 07, 2021 7.500 7.940 7.460 7.610 1,183,272 +0.19(+2.56%)
Oct 06, 2021 7.710 7.730 7.380 7.420 1,343,013 -0.31(-4.01%)
Oct 05, 2021 7.840 7.902 7.572 7.730 1,469,297 -0.03(-0.39%)
Oct 04, 2021 8.110 8.170 7.610 7.760 1,557,265 -0.39(-4.79%)
Oct 01, 2021 8.270 8.300 7.830 8.150 2,204,241 -0.07(-0.85%)
Sep 30, 2021 8.950 8.969 8.140 8.220 2,397,655 -0.38(-4.42%)
Sep 29, 2021 9.060 9.470 8.570 8.600 2,018,322 -0.28(-3.15%)
Sep 28, 2021 9.350 9.450 8.880 8.880 2,314,111 -0.57(-6.03%)
Sep 27, 2021 9.930 9.980 9.410 9.450 1,882,416 -0.48(-4.83%)
Sep 24, 2021 10.84 10.92 9.820 9.930 2,278,872 -1.06(-9.65%)
Sep 23, 2021 10.96 11.22 10.60 10.99 1,155,400 -0.16(-1.43%)
Sep 22, 2021 10.37 11.29 10.24 11.15 2,920,431 +0.87(+8.46%)
Sep 21, 2021 9.930 10.64 9.910 10.28 1,483,288 +0.20(+1.98%)
Sep 20, 2021 9.070 10.26 8.810 10.08 2,876,381 +0.92(+10.04%)
Sep 17, 2021 9.180 9.670 8.960 9.160 10,878,935 +0.00(+0.00%)
Sep 16, 2021 9.580 9.750 8.830 9.160 2,384,880 -0.38(-3.98%)
Sep 15, 2021 10.15 10.31 9.520 9.540 2,404,413 -0.19(-1.95%)
Sep 14, 2021 10.21 10.28 9.700 9.730 1,473,645 -0.25(-2.51%)
Sep 13, 2021 11.47 11.55 9.970 9.980 2,918,164 -1.68(-14.41%)
Sep 10, 2021 11.67 11.86 10.58 11.66 2,870,505 -0.10(-0.85%)
Sep 09, 2021 11.16 12.16 11.13 11.76 3,321,248 +0.47(+4.16%)
Sep 08, 2021 11.02 11.59 10.45 11.29 3,075,366 +0.42(+3.86%)
Sep 07, 2021 10.30 12.16 10.17 10.87 8,751,471 +0.69(+6.78%)
Sep 03, 2021 9.430 10.25 9.290 10.18 1,900,094 +0.71(+7.50%)
Sep 02, 2021 9.090 9.530 8.840 9.470 1,646,180 +0.39(+4.30%)
Sep 01, 2021 8.810 9.171 8.670 9.080 1,688,672 +0.12(+1.34%)
Aug 31, 2021 9.050 9.140 8.850 8.960 1,224,352 -0.20(-2.18%)
Aug 30, 2021 9.290 9.286 8.800 9.160 1,447,266 -0.07(-0.76%)
Aug 27, 2021 9.220 9.590 9.100 9.230 1,148,753 -0.02(-0.22%)
Aug 26, 2021 9.010 9.580 9.010 9.250 1,403,567 +0.17(+1.87%)
Aug 25, 2021 9.160 9.340 8.920 9.080 1,125,336 -0.26(-2.78%)
Aug 24, 2021 8.830 9.580 8.697 9.340 2,316,635 +0.55(+6.26%)
Aug 23, 2021 9.010 9.100 8.520 8.790 2,102,511 -0.09(-1.01%)
Aug 20, 2021 8.520 8.937 8.260 8.880 2,133,008 +0.29(+3.38%)
Aug 19, 2021 9.170 9.290 8.560 8.590 2,233,707 -1.08(-11.17%)
Aug 18, 2021 9.170 9.890 9.124 9.670 1,898,914 +0.70(+7.80%)
Aug 17, 2021 9.130 9.680 8.760 8.970 4,068,490 -1.38(-13.33%)
Aug 16, 2021 11.18 11.18 10.26 10.35 2,492,385 -1.13(-9.84%)
Aug 13, 2021 10.98 12.06 10.50 11.48 3,407,841 +0.34(+3.05%)
Aug 12, 2021 11.31 11.31 10.50 11.14 4,866,562 -0.74(-6.23%)
Aug 11, 2021 13.00 13.00 11.07 11.88 6,972,674 -1.24(-9.45%)
Aug 10, 2021 14.54 15.91 12.58 13.12 18,556,702 -0.58(-4.23%)
Aug 09, 2021 12.95 13.82 12.23 13.70 10,569,101 +2.05(+17.60%)
Aug 06, 2021 12.10 13.35 11.05 11.65 24,965,400 +1.18(+11.27%)
Aug 05, 2021 9.140 10.66 8.955 10.47 7,031,289 +1.79(+20.62%)
Aug 04, 2021 7.980 9.300 7.830 8.680 4,033,404 +0.23(+2.72%)
Aug 03, 2021 8.900 8.941 8.350 8.450 1,464,842 -0.45(-5.06%)
Aug 02, 2021 9.410 9.450 8.860 8.900 1,539,810 -0.21(-2.31%)
Jul 30, 2021 8.160 9.770 8.010 9.110 5,231,226 +0.91(+11.10%)
Jul 29, 2021 8.760 8.810 8.160 8.200 1,926,874 -0.31(-3.64%)
Jul 28, 2021 8.250 8.630 8.060 8.510 2,105,827 +0.49(+6.11%)
Jul 27, 2021 9.080 9.100 7.920 8.020 3,597,276 -0.72(-8.24%)
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.