Skip to main content

Microvast Hldgs Inc (NQ: MVST )

0.8370 -0.0043 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.