Microvast Hldgs Inc (NQ: MVST )

0.1907 +0.0003 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 947,903 -0.00(-1.83%)
Oct 23, 2024 0.2200 0.2225 0.2075 0.2136 878,915 -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 1,163,015 +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%)
Oct 01, 2024 0.2500 0.2549 0.2221 0.2307 1,205,150 -0.02(-7.54%)
Sep 30, 2024 0.2710 0.2781 0.2430 0.2495 2,038,755 -0.03(-10.80%)
Sep 27, 2024 0.2811 0.3060 0.2760 0.2797 2,646,577 +0.00(+1.34%)
Sep 26, 2024 0.2775 0.2999 0.2710 0.2760 1,940,533 +0.01(+2.22%)
Sep 25, 2024 0.2751 0.2751 0.2655 0.2700 678,761 -0.01(-2.39%)
Sep 24, 2024 0.2700 0.2870 0.2671 0.2766 1,249,374 +0.01(+2.75%)
Sep 23, 2024 0.2850 0.2953 0.2500 0.2692 3,354,657 -0.03(-8.84%)
Sep 20, 2024 0.3117 0.3152 0.2800 0.2953 3,561,262 -0.01(-4.77%)
Sep 19, 2024 0.3660 0.3750 0.3045 0.3101 3,361,421 -0.03(-8.93%)
Sep 18, 2024 0.3111 0.3708 0.3111 0.3405 6,379,083 +0.03(+9.27%)
Sep 17, 2024 0.2800 0.3676 0.2730 0.3116 7,650,694 +0.03(+11.17%)
Sep 16, 2024 0.2319 0.2953 0.2300 0.2803 6,057,089 +0.06(+25.02%)
Sep 13, 2024 0.1900 0.2242 0.1892 0.2242 3,499,838 +0.04(+18.50%)
Sep 12, 2024 0.1900 0.2029 0.1825 0.1892 4,534,727 +0.01(+5.05%)
Sep 11, 2024 0.2000 0.2076 0.1800 0.1801 4,613,047 -0.02(-9.72%)
Sep 10, 2024 0.2183 0.2194 0.1900 0.1995 6,328,981 -0.02(-8.49%)
Sep 09, 2024 0.2488 0.2488 0.2073 0.2180 3,204,245 -0.02(-9.20%)
Sep 06, 2024 0.2700 0.2769 0.2400 0.2401 2,555,043 -0.03(-11.47%)
Sep 05, 2024 0.2700 0.2787 0.2660 0.2712 397,441 -0.00(-0.37%)
Sep 04, 2024 0.2672 0.2764 0.2600 0.2722 461,391 +0.00(+1.45%)
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.