Skip to main content

Microvast Hldgs Inc (NQ: MVST )

0.4544 +0.0144 (+3.27%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.3827 0.4400 0.3827 0.4400 2,671,484 +0.04(+10.30%)
Jun 10, 2024 0.3609 0.4233 0.3562 0.3989 3,280,399 +0.03(+8.66%)
Jun 07, 2024 0.3745 0.3820 0.3515 0.3671 1,338,027 +0.00(+0.03%)
Jun 06, 2024 0.3925 0.4087 0.3548 0.3670 2,218,834 -0.03(-6.71%)
Jun 05, 2024 0.3800 0.4066 0.3801 0.3934 2,302,440 +0.00(+0.85%)
Jun 04, 2024 0.3706 0.4300 0.3672 0.3901 8,722,797 +0.04(+11.23%)
Jun 03, 2024 0.3630 0.3700 0.3350 0.3507 2,036,593 -0.02(-6.20%)
May 31, 2024 0.3500 0.3739 0.3430 0.3739 2,563,367 +0.03(+9.20%)
May 30, 2024 0.3200 0.3445 0.3105 0.3424 2,530,258 +0.02(+6.90%)
May 29, 2024 0.3257 0.3281 0.3000 0.3203 2,832,140 -0.01(-2.88%)
May 28, 2024 0.3549 0.3575 0.3115 0.3298 5,522,882 -0.02(-5.77%)
May 24, 2024 0.3778 0.3812 0.3467 0.3500 2,977,180 -0.03(-7.58%)
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 3,045,159 -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 0.5120 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%)
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.