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 (%)
Sep 29, 2023 1.890 1.945 1.855 1.890 2,493,612 +0.03(+1.61%)
Sep 28, 2023 1.880 1.895 1.805 1.860 1,708,644 -0.01(-0.53%)
Sep 27, 2023 1.810 1.880 1.790 1.870 1,591,019 +0.09(+5.06%)
Sep 26, 2023 1.740 1.810 1.725 1.780 1,177,633 +0.02(+1.14%)
Sep 25, 2023 1.750 1.770 1.730 1.760 1,513,259 +0.00(+0.00%)
Sep 22, 2023 1.830 1.840 1.760 1.760 1,536,181 -0.03(-1.68%)
Sep 21, 2023 1.800 1.860 1.760 1.790 2,091,210 -0.05(-2.72%)
Sep 20, 2023 1.900 1.930 1.830 1.840 1,561,356 -0.05(-2.65%)
Sep 19, 2023 1.920 1.950 1.780 1.890 3,861,033 -0.07(-3.57%)
Sep 18, 2023 2.000 2.040 1.950 1.960 2,949,638 -0.07(-3.45%)
Sep 15, 2023 2.130 2.140 1.985 2.030 6,243,166 -0.08(-3.79%)
Sep 14, 2023 2.150 2.200 2.100 2.110 2,226,880 -0.02(-0.94%)
Sep 13, 2023 2.200 2.260 2.130 2.130 2,113,768 -0.07(-3.18%)
Sep 12, 2023 2.150 2.300 2.130 2.200 2,244,804 +0.01(+0.46%)
Sep 11, 2023 2.110 2.280 2.110 2.190 2,673,336 +0.08(+3.79%)
Sep 08, 2023 2.110 2.120 2.030 2.110 1,907,297 -0.02(-0.94%)
Sep 07, 2023 2.160 2.170 2.060 2.130 2,255,641 -0.06(-2.74%)
Sep 06, 2023 2.230 2.290 2.160 2.190 3,007,968 -0.06(-2.67%)
Sep 05, 2023 2.240 2.315 2.130 2.250 3,308,997 +0.00(+0.00%)
Sep 01, 2023 2.270 2.465 2.180 2.250 6,860,478 +0.02(+0.90%)
Aug 31, 2023 2.000 2.290 1.940 2.230 12,033,315 +0.42(+23.20%)
Aug 30, 2023 1.880 1.880 1.770 1.810 1,906,459 -0.02(-1.09%)
Aug 29, 2023 1.730 1.850 1.710 1.830 2,177,219 +0.10(+5.78%)
Aug 28, 2023 1.700 1.765 1.650 1.730 2,198,278 +0.08(+4.85%)
Aug 25, 2023 1.550 1.680 1.533 1.650 4,066,812 +0.08(+5.10%)
Aug 24, 2023 1.650 1.720 1.540 1.570 2,897,011 -0.06(-3.68%)
Aug 23, 2023 1.610 1.680 1.580 1.630 3,581,515 +0.02(+1.24%)
Aug 22, 2023 1.670 1.775 1.600 1.610 2,466,375 -0.06(-3.59%)
Aug 21, 2023 1.820 1.830 1.660 1.670 5,416,682 -0.14(-7.73%)
Aug 18, 2023 1.860 1.910 1.810 1.810 3,123,695 -0.14(-6.94%)
Aug 17, 2023 1.910 2.000 1.890 1.945 2,072,877 +0.04(+1.83%)
Aug 16, 2023 2.000 2.025 1.830 1.910 5,421,116 -0.14(-6.83%)
Aug 15, 2023 2.090 2.120 2.025 2.050 2,034,810 -0.07(-3.30%)
Aug 14, 2023 2.030 2.145 1.980 2.120 2,205,390 +0.05(+2.42%)
Aug 11, 2023 2.000 2.106 1.980 2.070 3,939,639 +0.05(+2.73%)
Aug 10, 2023 2.110 2.190 2.010 2.015 3,817,379 -0.06(-3.12%)
Aug 09, 2023 2.450 2.450 2.064 2.080 6,217,684 -0.35(-14.40%)
Aug 08, 2023 2.600 2.800 2.350 2.430 9,562,013 -0.06(-2.41%)
Aug 07, 2023 2.590 2.600 2.415 2.490 3,644,396 +0.01(+0.40%)
Aug 04, 2023 2.670 2.740 2.460 2.480 4,221,396 -0.15(-5.70%)
Aug 03, 2023 2.620 2.707 2.560 2.630 3,082,998 -0.04(-1.31%)
Aug 02, 2023 2.700 2.760 2.530 2.665 5,195,009 -0.15(-5.16%)
Aug 01, 2023 2.870 2.910 2.750 2.810 5,745,339 -0.06(-2.09%)
Jul 31, 2023 2.740 2.900 2.602 2.870 8,394,665 +0.15(+5.32%)
Jul 28, 2023 2.510 2.760 2.510 2.725 6,626,986 +0.27(+10.77%)
Jul 27, 2023 2.530 2.720 2.450 2.460 5,739,101 +0.02(+0.82%)
Jul 26, 2023 2.260 2.450 2.220 2.440 2,948,247 +0.16(+7.02%)
Jul 25, 2023 2.350 2.420 2.270 2.280 3,635,234 -0.03(-1.30%)
Jul 24, 2023 2.440 2.455 2.300 2.310 2,753,734 -0.14(-5.71%)
Jul 21, 2023 2.650 2.700 2.360 2.450 5,447,754 -0.18(-6.84%)
Jul 20, 2023 2.630 2.820 2.510 2.630 6,561,427 -0.02(-0.75%)
Jul 19, 2023 2.690 2.780 2.610 2.650 5,096,714 -0.04(-1.49%)
Jul 18, 2023 2.440 2.770 2.439 2.690 6,532,811 +0.29(+12.08%)
Jul 17, 2023 2.300 2.440 2.270 2.400 3,980,707 +0.07(+3.00%)
Jul 14, 2023 2.640 2.720 2.200 2.330 9,285,061 -0.34(-12.73%)
Jul 13, 2023 2.780 2.780 2.580 2.670 7,514,465 -0.05(-1.84%)
Jul 12, 2023 2.640 2.760 2.420 2.720 8,743,808 +0.22(+8.80%)
Jul 11, 2023 2.270 2.540 2.200 2.500 9,349,358 +0.27(+12.11%)
Jul 10, 2023 2.040 2.245 1.920 2.230 5,639,606 +0.21(+10.40%)
Jul 07, 2023 1.780 2.080 1.767 2.020 5,384,781 +0.26(+14.77%)
Jul 06, 2023 1.810 1.845 1.690 1.760 3,940,268 -0.08(-4.35%)
Jul 05, 2023 1.680 1.875 1.655 1.840 4,539,154 +0.17(+10.18%)
Jul 03, 2023 1.630 1.770 1.625 1.670 1,734,921 +0.07(+4.37%)
Jun 30, 2023 1.620 1.660 1.580 1.600 2,242,449 -0.01(-0.62%)
Jun 29, 2023 1.560 1.635 1.540 1.610 1,887,249 +0.06(+3.87%)
Jun 28, 2023 1.520 1.580 1.500 1.550 1,505,229 -0.01(-0.64%)
Jun 27, 2023 1.470 1.560 1.460 1.560 1,911,940 +0.10(+6.85%)
Jun 26, 2023 1.550 1.575 1.450 1.460 2,192,806 -0.10(-6.41%)
Jun 23, 2023 1.490 1.580 1.470 1.560 10,742,513 +0.05(+3.31%)
Jun 22, 2023 1.530 1.550 1.460 1.510 2,381,221 -0.07(-4.43%)
Jun 21, 2023 1.640 1.650 1.500 1.580 2,715,857 -0.06(-3.66%)
Jun 20, 2023 1.720 1.740 1.560 1.640 2,522,457 -0.10(-5.75%)
Jun 16, 2023 1.820 1.829 1.700 1.740 4,024,153 -0.05(-3.06%)
Jun 15, 2023 1.710 1.800 1.645 1.795 3,507,326 +0.60(+50.84%)
May 08, 2023 1.210 1.220 1.110 1.190 1,499,196 +0.03(+2.59%)
May 05, 2023 1.080 1.210 1.080 1.160 1,494,964 +0.09(+8.41%)
May 04, 2023 1.070 1.120 1.050 1.070 916,653 -0.01(-0.93%)
May 03, 2023 1.030 1.090 1.020 1.080 1,252,211 +0.06(+5.37%)
May 02, 2023 0.9700 1.040 0.9400 1.025 1,324,351 +0.07(+7.88%)
May 01, 2023 1.070 1.070 0.9401 0.9501 1,221,514 -0.10(-9.51%)
Apr 28, 2023 1.050 1.090 1.020 1.050 858,231 -0.01(-0.94%)
Apr 27, 2023 1.050 1.080 1.029 1.060 728,950 +0.01(+0.95%)
Apr 26, 2023 0.9700 1.100 0.8800 1.050 2,848,545 +0.09(+9.17%)
Apr 25, 2023 1.070 1.070 0.9522 0.9618 2,134,402 -0.10(-9.26%)
Apr 24, 2023 1.060 1.100 1.040 1.060 1,191,849 +0.02(+1.92%)
Apr 21, 2023 1.100 1.110 1.040 1.040 2,654,387 -0.07(-6.31%)
Apr 20, 2023 1.140 1.150 1.080 1.110 1,062,365 -0.04(-3.48%)
Apr 19, 2023 1.190 1.215 1.150 1.150 844,399 -0.05(-4.17%)
Apr 18, 2023 1.260 1.278 1.170 1.200 1,428,310 -0.06(-4.76%)
Apr 17, 2023 1.290 1.320 1.230 1.260 780,966 -0.02(-1.56%)
Apr 14, 2023 1.340 1.340 1.270 1.280 876,407 -0.06(-4.48%)
Apr 13, 2023 1.340 1.360 1.295 1.340 1,285,718 +0.07(+5.51%)
Apr 12, 2023 1.400 1.430 1.250 1.270 1,558,355 -0.12(-8.63%)
Apr 11, 2023 1.330 1.410 1.320 1.390 1,441,472 +0.08(+6.11%)
Apr 10, 2023 1.250 1.345 1.222 1.310 1,860,585 +0.09(+7.38%)
Apr 06, 2023 1.270 1.270 1.210 1.220 1,282,782 -0.03(-2.40%)
Apr 05, 2023 1.320 1.320 1.220 1.250 1,287,797 -0.06(-4.58%)
Apr 04, 2023 1.340 1.430 1.300 1.310 2,664,005 +0.00(+0.00%)
Apr 03, 2023 1.310 1.419 1.270 1.310 3,126,758 +0.07(+5.65%)
Mar 31, 2023 1.130 1.280 1.095 1.240 3,119,810 +0.13(+11.71%)
Mar 30, 2023 1.130 1.150 1.060 1.110 1,886,320 +0.03(+2.78%)
Mar 29, 2023 1.070 1.090 1.040 1.080 2,262,034 +0.01(+0.93%)
Mar 28, 2023 1.100 1.130 1.060 1.070 1,443,814 -0.02(-1.83%)
Mar 27, 2023 1.170 1.180 1.090 1.090 1,045,380 -0.08(-6.84%)
Mar 24, 2023 1.200 1.200 1.150 1.170 1,204,433 -0.03(-2.50%)
Mar 23, 2023 1.230 1.300 1.200 1.200 1,136,574 -0.01(-0.83%)
Mar 22, 2023 1.280 1.305 1.210 1.210 1,041,210 -0.04(-3.20%)
Mar 21, 2023 1.240 1.300 1.230 1.250 2,084,287 +0.04(+3.31%)
Mar 20, 2023 1.230 1.255 1.190 1.210 2,264,077 -0.03(-2.42%)
Mar 17, 2023 1.290 1.350 1.220 1.240 5,738,665 -0.05(-3.88%)
Mar 16, 2023 1.280 1.330 1.240 1.290 2,169,734 -0.01(-0.77%)
Mar 15, 2023 1.300 1.330 1.275 1.300 1,929,094 -0.01(-0.76%)
Mar 14, 2023 1.330 1.360 1.280 1.310 1,132,141 +0.02(+1.55%)
Mar 13, 2023 1.170 1.310 1.160 1.290 1,214,034 +0.09(+7.50%)
Mar 10, 2023 1.220 1.240 1.150 1.200 1,197,838 -0.02(-1.64%)
Mar 09, 2023 1.300 1.330 1.210 1.220 1,309,277 -0.09(-6.87%)
Mar 08, 2023 1.290 1.340 1.260 1.310 854,303 +0.02(+1.55%)
Mar 07, 2023 1.350 1.350 1.260 1.290 1,020,035 -0.05(-3.73%)
Mar 06, 2023 1.370 1.430 1.320 1.340 1,064,779 -0.01(-0.74%)
Mar 03, 2023 1.300 1.370 1.280 1.350 1,086,079 +0.07(+5.47%)
Mar 02, 2023 1.250 1.280 1.220 1.280 1,569,791 +0.01(+0.79%)
Mar 01, 2023 1.290 1.320 1.250 1.270 766,522 -0.02(-1.55%)
Feb 28, 2023 1.300 1.320 1.280 1.290 842,077 -0.01(-0.77%)
Feb 27, 2023 1.310 1.340 1.280 1.300 930,264 -0.01(-0.76%)
Feb 24, 2023 1.320 1.330 1.280 1.310 991,280 -0.03(-2.24%)
Feb 23, 2023 1.410 1.410 1.310 1.340 1,087,430 -0.03(-2.19%)
Feb 22, 2023 1.370 1.390 1.320 1.370 1,322,813 +0.00(+0.00%)
Feb 21, 2023 1.450 1.470 1.350 1.370 1,849,476 -0.08(-5.52%)
Feb 17, 2023 1.520 1.520 1.410 1.450 1,800,019 -0.05(-3.01%)
Feb 16, 2023 1.610 1.710 1.450 1.495 3,083,227 -0.15(-9.39%)
Feb 15, 2023 1.500 1.655 1.490 1.650 1,273,555 +0.15(+10.00%)
Feb 14, 2023 1.520 1.570 1.470 1.500 2,229,264 -0.04(-2.60%)
Feb 13, 2023 1.560 1.570 1.520 1.540 743,644 -0.01(-0.65%)
Feb 10, 2023 1.590 1.599 1.530 1.550 1,034,444 -0.03(-1.90%)
Feb 09, 2023 1.660 1.691 1.550 1.580 1,397,781 -0.07(-4.24%)
Feb 08, 2023 1.690 1.710 1.610 1.650 1,092,922 -0.03(-1.79%)
Feb 07, 2023 1.680 1.690 1.595 1.680 1,564,511 +0.00(+0.00%)
Feb 06, 2023 1.700 1.790 1.660 1.680 1,210,797 -0.06(-3.45%)
Feb 03, 2023 1.750 1.820 1.710 1.740 2,477,813 -0.02(-1.14%)
Feb 02, 2023 1.660 1.830 1.660 1.760 4,128,349 +0.13(+7.98%)
Feb 01, 2023 1.650 1.660 1.555 1.630 2,175,208 +0.00(+0.00%)
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%)
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%)
Nov 01, 2022 2.500 2.570 2.390 2.400 2,387,983 -0.05(-2.04%)
Oct 31, 2022 2.420 2.500 2.300 2.450 6,907,213 +0.03(+1.24%)
Oct 28, 2022 2.380 2.682 2.316 2.420 4,568,735 +0.05(+2.11%)
Oct 27, 2022 2.300 2.516 2.230 2.370 3,612,968 +0.09(+3.95%)
Oct 26, 2022 2.390 2.530 2.270 2.280 3,758,070 -0.15(-6.17%)
Oct 25, 2022 2.100 2.480 2.050 2.430 4,501,258 +0.31(+14.62%)
Oct 24, 2022 2.500 2.520 2.090 2.120 6,428,471 -0.38(-15.20%)
Oct 21, 2022 2.220 2.560 2.200 2.500 20,836,472 +0.29(+13.12%)
Oct 20, 2022 2.160 2.290 1.920 2.210 10,593,989 -0.02(-0.90%)
Oct 19, 2022 1.570 2.420 1.490 2.230 49,677,276 +0.64(+40.25%)
Oct 18, 2022 1.610 1.640 1.550 1.590 1,871,169 +0.00(+0.00%)
Oct 17, 2022 1.650 1.660 1.550 1.590 1,990,349 +0.02(+1.27%)
Oct 14, 2022 1.730 1.730 1.560 1.570 1,759,689 -0.11(-6.55%)
Oct 13, 2022 1.670 1.730 1.620 1.680 2,148,845 -0.06(-3.45%)
Oct 12, 2022 1.780 1.820 1.740 1.740 1,674,208 -0.06(-3.33%)
Oct 11, 2022 1.800 1.860 1.750 1.800 1,531,010 -0.01(-0.55%)
Oct 10, 2022 1.860 1.865 1.790 1.810 1,188,497 -0.05(-2.69%)
Oct 07, 2022 1.930 1.930 1.850 1.860 1,129,788 -0.10(-5.10%)
Oct 06, 2022 1.980 2.020 1.920 1.960 773,631 -0.02(-1.01%)
Oct 05, 2022 2.080 2.080 1.960 1.980 822,080 -0.14(-6.60%)
Oct 04, 2022 2.000 2.155 1.962 2.120 1,234,544 +0.18(+9.28%)
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.