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

Microvast Hldgs Inc (NQ: MVST )

0.4262 -0.0104 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.490 2.520 2.429 2.460 771,305 +0.01(+0.41%)
Aug 30, 2022 2.590 2.610 2.410 2.450 963,017 -0.09(-3.54%)
Aug 29, 2022 2.470 2.660 2.435 2.540 1,142,671 +0.08(+3.25%)
Aug 26, 2022 2.630 2.700 2.450 2.460 1,826,551 -0.20(-7.52%)
Aug 25, 2022 2.600 2.660 2.520 2.660 1,198,380 +0.09(+3.50%)
Aug 24, 2022 2.510 2.650 2.510 2.570 1,334,601 +0.06(+2.59%)
Aug 23, 2022 2.740 2.820 2.470 2.505 2,051,677 -0.25(-8.91%)
Aug 22, 2022 2.500 2.800 2.490 2.750 2,959,936 +0.14(+5.36%)
Aug 19, 2022 2.670 2.700 2.480 2.610 3,806,837 +0.07(+2.76%)
Aug 18, 2022 2.680 2.720 2.500 2.540 4,755,326 -0.12(-4.51%)
Aug 17, 2022 2.900 2.920 2.600 2.660 2,451,304 -0.27(-9.22%)
Aug 16, 2022 3.110 3.190 2.910 2.930 2,410,901 -0.13(-4.25%)
Aug 15, 2022 3.000 3.250 2.980 3.060 1,590,674 +0.10(+3.38%)
Aug 12, 2022 2.910 2.985 2.650 2.960 2,361,037 +0.17(+6.09%)
Aug 11, 2022 2.990 2.990 2.750 2.790 2,189,673 -0.05(-1.76%)
Aug 10, 2022 2.770 2.900 2.620 2.840 4,310,869 +0.21(+7.98%)
Aug 09, 2022 2.740 2.770 2.600 2.630 1,191,941 -0.13(-4.71%)
Aug 08, 2022 2.860 3.070 2.740 2.760 2,434,153 +0.03(+1.10%)
Aug 05, 2022 3.050 3.099 2.700 2.730 2,649,877 -0.28(-9.30%)
Aug 04, 2022 2.910 3.500 2.905 3.010 2,209,195 +0.10(+3.44%)
Aug 03, 2022 2.950 2.990 2.850 2.910 1,528,900 -0.04(-1.36%)
Aug 02, 2022 2.630 3.200 2.600 2.950 4,248,448 +0.30(+11.32%)
Aug 01, 2022 2.620 2.660 2.480 2.650 1,795,235 -0.01(-0.38%)
Jul 29, 2022 2.670 2.840 2.575 2.660 6,443,764 -0.03(-1.12%)
Jul 28, 2022 2.090 2.730 2.090 2.690 5,952,297 +0.59(+28.10%)
Jul 27, 2022 2.070 2.100 2.024 2.100 1,704,753 +0.05(+2.44%)
Jul 26, 2022 2.320 2.320 2.030 2.050 1,822,395 -0.24(-10.48%)
Jul 25, 2022 2.080 2.450 2.000 2.290 4,141,599 +0.23(+11.17%)
Jul 22, 2022 2.130 2.265 2.030 2.060 2,337,674 -0.04(-1.90%)
Jul 21, 2022 2.140 2.150 2.010 2.100 3,453,768 -0.04(-1.87%)
Jul 20, 2022 2.190 2.230 2.090 2.140 1,825,571 -0.04(-1.83%)
Jul 19, 2022 2.280 2.310 2.160 2.180 899,130 -0.06(-2.68%)
Jul 18, 2022 2.290 2.400 2.230 2.240 974,265 -0.02(-0.88%)
Jul 15, 2022 2.230 2.300 2.140 2.260 1,505,190 +0.11(+5.12%)
Jul 14, 2022 2.170 2.220 2.110 2.150 744,255 -0.07(-3.15%)
Jul 13, 2022 2.190 2.330 2.180 2.220 724,406 -0.06(-2.63%)
Jul 12, 2022 2.260 2.320 2.160 2.280 490,550 +0.00(+0.00%)
Jul 11, 2022 2.420 2.432 2.230 2.280 988,096 -0.20(-8.06%)
Jul 08, 2022 2.370 2.530 2.330 2.480 1,384,375 +0.07(+2.90%)
Jul 07, 2022 2.200 2.505 2.200 2.410 1,450,578 +0.20(+9.05%)
Jul 06, 2022 2.220 2.320 2.180 2.210 928,460 -0.03(-1.34%)
Jul 05, 2022 2.170 2.250 2.060 2.240 1,126,044 +0.02(+0.90%)
Jul 01, 2022 2.180 2.280 2.130 2.220 1,184,113 +0.00(+0.00%)
Jun 30, 2022 2.160 2.230 2.065 2.220 1,837,927 +0.06(+2.78%)
Jun 29, 2022 2.230 2.270 2.090 2.160 2,510,890 -0.11(-4.85%)
Jun 28, 2022 2.500 2.500 2.260 2.270 4,008,249 -0.20(-8.10%)
Jun 27, 2022 2.750 2.820 2.440 2.470 2,314,442 -0.27(-9.85%)
Jun 24, 2022 3.040 3.055 2.720 2.740 19,168,084 -0.29(-9.57%)
Jun 23, 2022 2.840 3.155 2.800 3.030 3,084,647 +0.19(+6.69%)
Jun 22, 2022 2.800 2.955 2.730 2.840 4,764,619 -0.03(-1.05%)
Jun 21, 2022 3.000 3.149 2.790 2.870 9,100,291 -0.02(-0.69%)
Jun 17, 2022 2.740 2.920 2.720 2.890 6,979,475 +0.13(+4.71%)
Jun 16, 2022 2.640 2.800 2.610 2.760 6,358,698 +0.10(+3.76%)
Jun 15, 2022 2.650 2.730 2.490 2.660 6,867,909 +0.18(+7.26%)
Jun 14, 2022 2.500 2.600 2.340 2.480 3,031,476 +0.01(+0.40%)
Jun 13, 2022 2.550 2.660 2.400 2.470 3,719,786 -0.19(-7.14%)
Jun 10, 2022 2.910 3.030 2.570 2.660 6,510,574 -0.31(-10.44%)
Jun 09, 2022 3.340 3.440 2.910 2.970 12,754,118 -0.33(-10.00%)
Jun 08, 2022 4.270 4.820 2.990 3.300 26,843,258 -0.88(-21.05%)
Jun 07, 2022 4.520 4.570 3.900 4.180 2,200,667 -0.43(-9.33%)
Jun 06, 2022 5.200 5.760 4.540 4.610 1,655,427 -0.45(-8.89%)
Jun 03, 2022 5.160 5.210 4.885 5.060 879,576 -0.14(-2.69%)
Jun 02, 2022 4.870 5.225 4.820 5.200 1,339,957 +0.33(+6.78%)
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.