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

Microvast Hldgs Inc (NQ: MVST )

0.3846 -0.0168 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 4.800 5.140 4.735 5.000 1,751,192 +0.24(+5.04%)
May 27, 2022 4.570 4.850 4.570 4.760 740,491 +0.19(+4.16%)
May 26, 2022 4.330 4.610 4.270 4.570 583,789 +0.27(+6.28%)
May 25, 2022 4.090 4.300 4.060 4.300 465,526 +0.18(+4.37%)
May 24, 2022 4.430 4.450 4.110 4.120 716,819 -0.38(-8.44%)
May 23, 2022 4.680 4.680 4.320 4.500 929,163 -0.06(-1.32%)
May 20, 2022 4.400 4.560 4.270 4.560 741,486 +0.20(+4.59%)
May 19, 2022 4.050 4.360 4.050 4.360 583,228 +0.25(+6.08%)
May 18, 2022 3.920 4.340 3.880 4.110 792,235 +0.11(+2.75%)
May 17, 2022 3.950 4.310 3.780 4.000 1,834,178 +0.64(+19.05%)
May 16, 2022 3.680 3.830 3.270 3.360 1,129,819 -0.25(-6.93%)
May 13, 2022 3.400 3.640 3.310 3.610 1,022,012 +0.32(+9.73%)
May 12, 2022 3.000 3.370 2.950 3.290 1,545,489 +0.19(+6.30%)
May 11, 2022 3.500 3.500 3.090 3.095 1,588,280 -0.47(-13.31%)
May 10, 2022 4.200 4.235 3.550 3.570 2,052,593 -0.62(-14.80%)
May 09, 2022 4.630 4.630 4.180 4.190 939,138 -0.54(-11.42%)
May 06, 2022 4.940 4.940 4.612 4.730 459,959 -0.21(-4.25%)
May 05, 2022 5.180 5.260 4.810 4.940 562,952 -0.37(-6.97%)
May 04, 2022 4.990 5.320 4.810 5.310 820,781 +0.32(+6.41%)
May 03, 2022 5.110 5.150 4.870 4.990 678,534 -0.12(-2.35%)
May 02, 2022 4.950 5.120 4.790 5.110 972,499 +0.15(+3.02%)
Apr 29, 2022 4.960 5.020 4.830 4.960 756,306 +0.02(+0.40%)
Apr 28, 2022 4.940 4.970 4.640 4.940 684,038 +0.06(+1.23%)
Apr 27, 2022 4.800 4.980 4.680 4.880 873,419 +0.15(+3.17%)
Apr 26, 2022 4.880 5.120 4.660 4.730 843,448 -0.18(-3.67%)
Apr 25, 2022 4.860 5.080 4.760 4.910 830,375 -0.06(-1.21%)
Apr 22, 2022 5.200 5.370 4.800 4.970 866,107 -0.27(-5.15%)
Apr 21, 2022 5.930 6.020 5.230 5.240 796,262 -0.68(-11.49%)
Apr 20, 2022 5.870 6.050 5.700 5.920 920,528 +0.08(+1.37%)
Apr 19, 2022 5.800 5.960 5.730 5.840 646,737 +0.10(+1.74%)
Apr 18, 2022 5.630 5.935 5.550 5.740 587,944 +0.05(+0.88%)
Apr 14, 2022 5.570 5.770 5.380 5.690 690,244 +0.16(+2.89%)
Apr 13, 2022 5.360 5.555 5.241 5.530 635,723 +0.14(+2.60%)
Apr 12, 2022 5.450 5.640 5.370 5.390 882,586 -0.05(-0.92%)
Apr 11, 2022 5.490 5.720 5.410 5.440 648,334 -0.11(-1.98%)
Apr 08, 2022 5.550 5.725 5.430 5.550 844,947 -0.05(-0.89%)
Apr 07, 2022 5.800 5.820 5.520 5.600 732,272 -0.23(-3.95%)
Apr 06, 2022 5.850 5.920 5.670 5.830 989,589 -0.10(-1.69%)
Apr 05, 2022 6.020 6.060 5.712 5.930 1,053,137 -0.08(-1.33%)
Apr 04, 2022 6.000 6.100 5.795 6.010 965,951 +0.08(+1.35%)
Apr 01, 2022 6.560 6.680 5.610 5.930 2,538,645 -0.77(-11.49%)
Mar 31, 2022 6.860 6.865 6.505 6.700 1,251,326 -0.14(-2.05%)
Mar 30, 2022 6.600 6.950 6.310 6.840 2,791,198 -0.58(-7.82%)
Mar 29, 2022 7.240 7.610 7.240 7.420 1,381,803 +0.25(+3.49%)
Mar 28, 2022 7.070 7.370 7.020 7.170 662,120 -0.04(-0.55%)
Mar 25, 2022 7.780 7.800 7.020 7.210 1,041,699 -0.55(-7.09%)
Mar 24, 2022 7.640 8.000 7.550 7.760 929,608 +0.38(+5.15%)
Mar 23, 2022 7.210 7.740 7.130 7.380 779,725 +0.17(+2.36%)
Mar 22, 2022 6.920 7.490 6.920 7.210 1,367,874 +0.32(+4.64%)
Mar 21, 2022 7.200 7.420 6.880 6.890 1,293,071 -0.27(-3.77%)
Mar 18, 2022 7.100 7.460 6.910 7.160 4,649,720 +0.07(+0.99%)
Mar 17, 2022 7.230 7.430 6.970 7.090 1,465,689 -0.20(-2.74%)
Mar 16, 2022 7.690 7.970 7.230 7.290 1,765,158 -0.36(-4.71%)
Mar 15, 2022 7.440 7.880 7.400 7.650 988,830 +0.11(+1.46%)
Mar 14, 2022 7.610 8.080 7.340 7.540 1,898,949 -0.16(-2.08%)
Mar 11, 2022 9.420 9.490 7.361 7.700 4,218,324 -1.77(-18.69%)
Mar 10, 2022 8.650 9.540 8.390 9.470 2,118,060 +0.76(+8.73%)
Mar 09, 2022 8.070 8.894 8.030 8.710 1,747,495 +0.74(+9.28%)
Mar 08, 2022 7.450 8.120 7.200 7.970 1,883,114 +0.48(+6.41%)
Mar 07, 2022 6.510 8.270 6.500 7.490 3,746,933 +0.98(+15.05%)
Mar 04, 2022 7.290 7.320 6.410 6.510 956,366 -0.80(-10.94%)
Mar 03, 2022 7.280 7.360 7.121 7.310 511,566 +0.08(+1.11%)
Mar 02, 2022 7.000 7.340 6.940 7.230 614,195 +0.24(+3.43%)
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.