Skip to main content

Microvast Hldgs Inc (NQ: MVST )

0.3776 -0.0011 (-0.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.3890 0.3982 0.3742 0.3787 2,307,761 -0.02(-4.01%)
May 22, 2024 0.4000 0.4082 0.3805 0.3945 2,089,661 -0.00(-0.73%)
May 21, 2024 0.4110 0.4200 0.3950 0.3974 2,515,875 -0.01(-2.86%)
May 20, 2024 0.4159 0.4190 0.4000 0.4091 2,475,364 -0.00(-0.51%)
May 17, 2024 0.4200 0.4382 0.4014 0.4112 4,647,978 -0.01(-1.84%)
May 16, 2024 0.4200 0.4241 0.4040 0.4189 1,858,231 +0.00(+0.58%)
May 15, 2024 0.4600 0.4600 0.4050 0.4165 2,941,645 -0.02(-4.91%)
May 14, 2024 0.4200 0.4630 0.4100 0.4380 4,530,679 +0.01(+3.16%)
May 13, 2024 0.4262 0.4399 0.4092 0.4246 1,757,937 -0.00(-0.38%)
May 10, 2024 0.4900 0.4904 0.4037 0.4262 5,536,802 -0.01(-2.38%)
May 09, 2024 0.4138 0.4366 0.3850 0.4366 3,802,370 +0.04(+11.38%)
May 08, 2024 0.4102 0.4200 0.3900 0.3920 3,034,608 -0.03(-7.33%)
May 07, 2024 0.4300 0.4485 0.4200 0.4230 1,849,715 -0.01(-2.06%)
May 06, 2024 0.3900 0.4390 0.3840 0.4319 3,337,264 +0.05(+12.30%)
May 03, 2024 0.4014 0.4274 0.3800 0.3846 2,062,299 -0.02(-4.19%)
May 02, 2024 0.4092 0.4150 0.3850 0.4014 2,392,771 -0.00(-0.67%)
May 01, 2024 0.3950 0.4193 0.3760 0.4041 2,185,571 +0.01(+3.11%)
Apr 30, 2024 0.4250 0.4250 0.3813 0.3919 1,930,326 -0.02(-5.88%)
Apr 29, 2024 0.4200 0.4361 0.4110 0.4164 1,428,308 +0.01(+1.29%)
Apr 26, 2024 0.4001 0.4270 0.3901 0.4111 3,479,443 +0.02(+5.90%)
Apr 25, 2024 0.4555 0.4555 0.3186 0.3882 10,078,615 -0.06(-13.69%)
Apr 24, 2024 0.4560 0.4636 0.4380 0.4498 4,581,108 -0.01(-1.32%)
Apr 23, 2024 0.5001 0.5207 0.4551 0.4558 4,082,353 -0.05(-9.29%)
Apr 22, 2024 0.5134 0.5285 0.5000 0.5025 1,761,854 +0.00(+0.54%)
Apr 19, 2024 0.4934 0.5248 0.4810 0.4998 1,789,483 +0.01(+1.44%)
Apr 18, 2024 0.5400 0.5499 0.4910 0.4927 2,109,689 -0.03(-5.41%)
Apr 17, 2024 0.5200 0.6000 0.5144 0.5209 4,654,636 -0.01(-1.72%)
Apr 16, 2024 0.4800 0.5450 0.4753 0.5300 4,444,592 +0.04(+9.14%)
Apr 15, 2024 0.4900 0.5050 0.4801 0.4856 2,321,186 -0.03(-5.71%)
Apr 12, 2024 0.5181 0.5382 0.4999 0.5150 2,308,146 +0.00(+0.25%)
Apr 11, 2024 0.5100 0.5350 0.4860 0.5137 4,814,856 -0.00(-0.91%)
Apr 10, 2024 0.4869 0.5230 0.4522 0.5184 4,513,414 +0.01(+2.45%)
Apr 09, 2024 0.5070 0.5260 0.4810 0.5060 6,488,770 -0.00(-0.04%)
Apr 08, 2024 0.5100 0.5421 0.4800 0.5062 7,936,506 +0.01(+2.80%)
Apr 05, 2024 0.5527 0.5557 0.4800 0.4924 11,378,739 -0.06(-10.91%)
Apr 04, 2024 0.6200 0.6375 0.5485 0.5527 6,809,062 -0.05(-8.89%)
Apr 03, 2024 0.6101 0.6826 0.6000 0.6066 13,228,337 +0.02(+2.81%)
Apr 02, 2024 0.6429 0.6500 0.5300 0.5900 14,093,775 -0.31(-34.08%)
Apr 01, 2024 0.8687 0.9150 0.8008 0.8950 9,939,345 +0.06(+6.93%)
Mar 28, 2024 0.8360 0.8367 0.8121 0.8370 11,811,058 -0.00(-0.51%)
Mar 27, 2024 0.8500 0.8750 0.8128 0.8413 2,843,871 +0.00(+0.21%)
Mar 26, 2024 0.7947 0.8800 0.7666 0.8395 9,723,276 +0.07(+9.51%)
Mar 25, 2024 0.7221 0.7951 0.7100 0.7666 3,642,563 +0.03(+4.27%)
Mar 22, 2024 0.7515 0.7554 0.6735 0.7352 5,383,491 -0.02(-2.14%)
Mar 21, 2024 0.7380 0.7899 0.7111 0.7513 6,290,660 +0.02(+2.88%)
Mar 20, 2024 0.6800 0.7448 0.6230 0.7303 11,522,941 +0.10(+15.57%)
Mar 19, 2024 0.5510 0.6749 0.5251 0.6319 11,519,107 +0.09(+16.54%)
Mar 18, 2024 0.5841 0.5969 0.5401 0.5422 6,798,003 -0.01(-1.60%)
Mar 15, 2024 0.6001 0.6186 0.5510 0.5510 4,847,762 -0.05(-8.26%)
Mar 14, 2024 0.6476 0.6700 0.5630 0.6006 5,456,090 -0.05(-7.36%)
Mar 13, 2024 0.6600 0.6986 0.6310 0.6483 4,297,518 -0.00(-0.66%)
Mar 12, 2024 0.7313 0.7313 0.6289 0.6526 5,495,771 -0.05(-6.61%)
Mar 11, 2024 0.7150 0.7297 0.6962 0.6988 2,931,958 -0.01(-0.88%)
Mar 08, 2024 0.7200 0.7265 0.7035 0.7050 3,852,815 +0.00(+0.37%)
Mar 07, 2024 0.7500 0.7688 0.7001 0.7024 3,993,006 -0.05(-6.87%)
Mar 06, 2024 0.7630 0.7701 0.7352 0.7542 1,261,402 +0.00(+0.56%)
Mar 05, 2024 0.7858 0.7900 0.7500 0.7500 1,815,209 -0.03(-3.85%)
Mar 04, 2024 0.8098 0.8100 0.7459 0.7800 2,289,222 -0.02(-2.74%)
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.