Skip to main content

Microvast Hldgs Inc (NQ: MVST )

1.240 +0.060 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.190 1.280 1.120 1.240 13,345,400 +0.06(+5.08%)
Dec 05, 2024 1.370 1.500 1.060 1.180 21,743,604 -0.11(-8.53%)
Dec 04, 2024 1.440 1.950 1.230 1.290 51,063,008 -0.12(-8.51%)
Dec 03, 2024 1.020 1.560 0.9500 1.410 53,222,824 +0.35(+33.02%)
Dec 02, 2024 0.7900 1.100 0.7850 1.060 31,748,452 +0.30(+39.47%)
Nov 29, 2024 0.8759 0.8760 0.7501 0.7600 8,034,200 -0.08(-10.00%)
Nov 27, 2024 0.7400 0.8800 0.7400 0.8444 13,657,013 +0.10(+13.30%)
Nov 26, 2024 0.7000 0.7868 0.6906 0.7453 8,627,082 +0.02(+2.66%)
Nov 25, 2024 0.6687 0.7501 0.6320 0.7260 13,370,827 +0.06(+9.01%)
Nov 22, 2024 0.6200 0.7094 0.6143 0.6660 17,208,248 +0.08(+12.80%)
Nov 21, 2024 0.5600 0.6347 0.5500 0.5904 9,024,612 +0.01(+1.79%)
Nov 20, 2024 0.5973 0.6546 0.5252 0.5800 10,740,554 -0.04(-7.19%)
Nov 19, 2024 0.5400 0.6320 0.4729 0.6249 20,731,444 +0.00(+0.27%)
Nov 18, 2024 0.7300 0.7397 0.6050 0.6232 20,645,002 -0.10(-13.25%)
Nov 15, 2024 0.6600 0.7600 0.6311 0.7184 32,273,376 -0.06(-7.68%)
Nov 14, 2024 0.9300 1.000 0.6400 0.7782 173,050,192 -0.02(-2.13%)
Nov 13, 2024 0.4816 1.050 0.4250 0.7951 1,085,707,264 +0.61(+340.01%)
Nov 12, 2024 0.1900 0.1959 0.1723 0.1807 13,238,656 -0.01(-7.29%)
Nov 11, 2024 0.1783 0.2025 0.1783 0.1949 4,191,449 +0.02(+9.31%)
Nov 08, 2024 0.1690 0.1848 0.1690 0.1783 4,588,341 +0.02(+11.02%)
Nov 07, 2024 0.1951 0.1951 0.1515 0.1606 8,452,947 -0.03(-14.21%)
Nov 06, 2024 0.1900 0.1950 0.1830 0.1872 2,042,587 -0.00(-2.45%)
Nov 05, 2024 0.2060 0.2060 0.1900 0.1919 2,205,402 -0.00(-2.24%)
Nov 04, 2024 0.1850 0.2076 0.1850 0.1963 1,287,623 +0.01(+2.94%)
Nov 01, 2024 0.1949 0.1975 0.1854 0.1907 1,039,294 +0.00(+0.16%)
Oct 31, 2024 0.2015 0.2015 0.1872 0.1904 1,502,312 -0.01(-5.51%)
Oct 30, 2024 0.2035 0.2068 0.1852 0.2015 1,280,933 -0.00(-0.98%)
Oct 29, 2024 0.2052 0.2132 0.2000 0.2035 1,385,144 -0.01(-3.65%)
Oct 28, 2024 0.2100 0.2232 0.2090 0.2112 1,781,804 -0.00(-1.12%)
Oct 25, 2024 0.2153 0.2190 0.2101 0.2136 909,562 +0.00(+1.86%)
Oct 24, 2024 0.2072 0.2143 0.2040 0.2097 948,337 -0.00(-1.83%)
Oct 23, 2024 0.2200 0.2225 0.2075 0.2136 879,005 -0.01(-2.91%)
Oct 22, 2024 0.2116 0.2259 0.2116 0.2200 1,640,020 +0.01(+3.97%)
Oct 21, 2024 0.2069 0.2200 0.2013 0.2116 1,616,762 +0.00(+0.76%)
Oct 18, 2024 0.2200 0.2261 0.2100 0.2100 1,254,092 -0.00(-1.69%)
Oct 17, 2024 0.2275 0.2275 0.2127 0.2136 992,788 -0.01(-2.86%)
Oct 16, 2024 0.2224 0.2274 0.2115 0.2199 967,270 +0.01(+2.52%)
Oct 15, 2024 0.2140 0.2199 0.2110 0.2145 617,864 +0.00(+0.23%)
Oct 14, 2024 0.2175 0.2270 0.2082 0.2140 3,734,226 -0.01(-2.37%)
Oct 11, 2024 0.2200 0.2307 0.2135 0.2192 875,116 +0.01(+3.06%)
Oct 10, 2024 0.2196 0.2200 0.2038 0.2127 1,128,372 -0.00(-1.35%)
Oct 09, 2024 0.2209 0.2251 0.2103 0.2156 1,204,127 -0.01(-3.14%)
Oct 08, 2024 0.2292 0.2348 0.2206 0.2226 1,009,246 -0.01(-5.80%)
Oct 07, 2024 0.2300 0.2419 0.2248 0.2363 1,207,187 +0.00(+1.63%)
Oct 04, 2024 0.2300 0.2350 0.2215 0.2325 1,165,936 +0.00(+1.09%)
Oct 03, 2024 0.2284 0.2828 0.2225 0.2300 2,103,410 +0.00(+0.70%)
Oct 02, 2024 0.2390 0.2398 0.2249 0.2284 1,101,934 -0.00(-1.00%)
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.