Skip to main content

Microvast Hldgs Inc (NQ: MVST )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.590 1.620 1.490 1.510 1,682,731 -0.02(-1.31%)
Dec 30, 2022 1.500 1.570 1.460 1.530 1,249,971 +0.03(+2.00%)
Dec 29, 2022 1.410 1.500 1.380 1.500 1,536,049 +0.09(+6.38%)
Dec 28, 2022 1.440 1.490 1.380 1.410 1,132,933 -0.05(-3.42%)
Dec 27, 2022 1.540 1.540 1.420 1.460 1,164,301 -0.10(-6.41%)
Dec 23, 2022 1.580 1.600 1.520 1.560 543,289 -0.03(-1.89%)
Dec 22, 2022 1.610 1.625 1.520 1.590 1,356,685 -0.06(-3.64%)
Dec 21, 2022 1.600 1.655 1.520 1.650 1,184,734 +0.07(+4.43%)
Dec 20, 2022 1.590 1.620 1.570 1.580 745,971 -0.02(-1.25%)
Dec 19, 2022 1.790 1.790 1.570 1.600 1,600,271 -0.18(-10.11%)
Dec 16, 2022 1.770 1.810 1.720 1.780 2,734,294 +0.01(+0.56%)
Dec 15, 2022 1.850 1.850 1.755 1.770 1,100,451 -0.09(-4.84%)
Dec 14, 2022 1.950 1.970 1.850 1.860 1,302,146 -0.09(-4.62%)
Dec 13, 2022 2.030 2.130 1.920 1.950 1,053,446 -0.01(-0.51%)
Dec 12, 2022 1.970 2.030 1.940 1.960 881,501 +0.01(+0.51%)
Dec 09, 2022 1.950 1.990 1.895 1.950 845,045 +0.04(+2.09%)
Dec 08, 2022 1.910 2.005 1.880 1.910 752,811 +0.00(+0.00%)
Dec 07, 2022 1.950 2.160 1.860 1.910 2,916,446 +0.02(+1.06%)
Dec 06, 2022 2.020 2.030 1.880 1.890 1,298,538 -0.15(-7.35%)
Dec 05, 2022 2.200 2.215 2.020 2.040 1,518,895 -0.17(-7.69%)
Dec 02, 2022 2.120 2.240 2.100 2.210 1,071,087 +0.05(+2.31%)
Dec 01, 2022 2.180 2.220 2.140 2.160 1,423,055 -0.03(-1.37%)
Nov 30, 2022 2.180 2.240 2.145 2.190 1,720,166 +0.04(+1.86%)
Nov 29, 2022 2.110 2.210 2.061 2.150 1,486,138 +0.03(+1.42%)
Nov 28, 2022 2.140 2.162 2.070 2.120 1,247,891 -0.05(-2.30%)
Nov 25, 2022 2.220 2.220 2.160 2.170 358,344 -0.08(-3.56%)
Nov 23, 2022 2.070 2.250 2.070 2.250 1,284,283 +0.17(+8.17%)
Nov 22, 2022 2.180 2.205 1.970 2.080 2,013,507 -0.11(-5.02%)
Nov 21, 2022 2.280 2.280 2.100 2.190 2,053,098 -0.10(-4.37%)
Nov 18, 2022 2.320 2.375 2.270 2.290 2,270,056 +0.00(+0.00%)
Nov 17, 2022 2.330 2.350 2.270 2.290 2,008,531 -0.09(-3.78%)
Nov 16, 2022 2.450 2.530 2.360 2.380 2,447,093 -0.10(-4.03%)
Nov 15, 2022 2.400 2.660 2.400 2.480 3,472,571 +0.11(+4.64%)
Nov 14, 2022 2.430 2.470 2.350 2.370 1,783,493 -0.09(-3.66%)
Nov 11, 2022 2.290 2.525 2.280 2.460 2,264,146 +0.02(+0.82%)
Nov 10, 2022 2.410 2.460 2.322 2.440 2,142,801 +0.17(+7.49%)
Nov 09, 2022 2.380 2.390 2.250 2.270 1,585,719 -0.13(-5.42%)
Nov 08, 2022 2.400 2.510 2.330 2.400 2,143,130 +0.05(+2.13%)
Nov 07, 2022 2.430 2.430 2.300 2.350 1,302,806 -0.04(-1.67%)
Nov 04, 2022 2.470 2.520 2.330 2.390 1,967,478 +0.02(+0.84%)
Nov 03, 2022 2.450 2.470 2.320 2.370 2,415,527 -0.09(-3.66%)
Nov 02, 2022 2.440 2.460 4,611,216 +0.06(+2.50%)
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.