Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Hldgs Inc (NQ: MVST )

0.3810 -0.0204 (-5.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.860 6.865 6.505 6.700 1,251,326 -0.14(-2.05%)
Mar 30, 2022 6.600 6.950 6.310 6.840 2,791,198 -0.58(-7.82%)
Mar 29, 2022 7.240 7.610 7.240 7.420 1,381,803 +0.25(+3.49%)
Mar 28, 2022 7.070 7.370 7.020 7.170 662,120 -0.04(-0.55%)
Mar 25, 2022 7.780 7.800 7.020 7.210 1,041,699 -0.55(-7.09%)
Mar 24, 2022 7.640 8.000 7.550 7.760 929,608 +0.38(+5.15%)
Mar 23, 2022 7.210 7.740 7.130 7.380 779,725 +0.17(+2.36%)
Mar 22, 2022 6.920 7.490 6.920 7.210 1,367,874 +0.32(+4.64%)
Mar 21, 2022 7.200 7.420 6.880 6.890 1,293,071 -0.27(-3.77%)
Mar 18, 2022 7.100 7.460 6.910 7.160 4,649,720 +0.07(+0.99%)
Mar 17, 2022 7.230 7.430 6.970 7.090 1,465,689 -0.20(-2.74%)
Mar 16, 2022 7.690 7.970 7.230 7.290 1,765,158 -0.36(-4.71%)
Mar 15, 2022 7.440 7.880 7.400 7.650 988,830 +0.11(+1.46%)
Mar 14, 2022 7.610 8.080 7.340 7.540 1,898,949 -0.16(-2.08%)
Mar 11, 2022 9.420 9.490 7.361 7.700 4,218,324 -1.77(-18.69%)
Mar 10, 2022 8.650 9.540 8.390 9.470 2,118,060 +0.76(+8.73%)
Mar 09, 2022 8.070 8.894 8.030 8.710 1,747,495 +0.74(+9.28%)
Mar 08, 2022 7.450 8.120 7.200 7.970 1,883,114 +0.48(+6.41%)
Mar 07, 2022 6.510 8.270 6.500 7.490 3,746,933 +0.98(+15.05%)
Mar 04, 2022 7.290 7.320 6.410 6.510 956,366 -0.80(-10.94%)
Mar 03, 2022 7.280 7.360 7.121 7.310 511,566 +0.08(+1.11%)
Mar 02, 2022 7.000 7.340 6.940 7.230 614,195 +0.24(+3.43%)
Mar 01, 2022 7.140 7.320 6.920 6.990 682,259 -0.15(-2.10%)
Feb 28, 2022 6.610 7.220 6.610 7.140 707,566 +0.46(+6.89%)
Feb 25, 2022 6.600 6.700 6.480 6.680 669,685 +0.06(+0.91%)
Feb 24, 2022 5.700 6.640 5.650 6.620 726,337 +0.50(+8.17%)
Feb 23, 2022 6.190 6.510 6.120 6.120 526,273 -0.05(-0.81%)
Feb 22, 2022 6.520 6.710 6.157 6.170 758,989 -0.51(-7.63%)
Feb 18, 2022 6.680 0 -0.12(-1.76%)
Feb 17, 2022 6.810 6.980 6.750 6.800 474,089 -0.10(-1.45%)
Feb 16, 2022 6.730 6.940 6.675 6.900 513,922 +0.14(+2.07%)
Feb 15, 2022 6.460 6.840 6.460 6.760 655,545 +0.36(+5.62%)
Feb 14, 2022 6.480 6.790 6.330 6.400 652,413 -0.17(-2.59%)
Feb 11, 2022 6.660 6.940 6.450 6.570 749,065 -0.08(-1.20%)
Feb 10, 2022 7.090 7.300 6.600 6.650 896,393 -0.50(-6.99%)
Feb 09, 2022 7.350 7.410 7.053 7.150 1,009,864 -0.07(-0.97%)
Feb 08, 2022 7.100 7.425 6.950 7.220 817,348 +0.17(+2.41%)
Feb 07, 2022 6.850 7.200 6.800 7.050 781,122 +0.31(+4.60%)
Feb 04, 2022 6.010 6.760 5.976 6.740 995,607 +0.70(+11.59%)
Feb 03, 2022 6.100 6.040 779,910 -0.30(-4.73%)
Feb 02, 2022 6.210 6.520 6.073 6.340 1,333,379 +0.21(+3.43%)
Feb 01, 2022 5.600 6.240 5.430 6.130 1,154,523 +0.59(+10.65%)
Jan 31, 2022 5.110 5.540 727,191 +0.40(+7.78%)
Jan 28, 2022 5.110 5.180 4.890 5.140 862,392 +0.01(+0.19%)
Jan 27, 2022 5.420 5.460 5.070 5.130 542,467 -0.23(-4.29%)
Jan 26, 2022 5.240 5.690 5.240 5.360 800,168 +0.13(+2.49%)
Jan 25, 2022 4.980 5.230 4.890 5.230 846,502 +0.09(+1.75%)
Jan 24, 2022 5.230 5.410 4.770 5.140 1,499,617 -0.37(-6.72%)
Jan 21, 2022 5.520 5.660 5.221 5.510 1,145,730 -0.01(-0.18%)
Jan 20, 2022 5.430 5.820 5.350 5.520 1,187,371 +0.13(+2.41%)
Jan 19, 2022 5.330 5.440 5.110 5.390 1,162,090 +0.13(+2.47%)
Jan 18, 2022 5.100 5.390 4.910 5.260 2,615,976 +0.13(+2.53%)
Jan 14, 2022 5.130 0 +0.06(+1.18%)
Jan 13, 2022 5.150 5.250 5.050 5.070 503,686 -0.11(-2.12%)
Jan 12, 2022 5.240 5.285 5.090 5.180 524,266 -0.02(-0.38%)
Jan 11, 2022 5.000 5.330 4.940 5.200 660,725 +0.19(+3.79%)
Jan 10, 2022 5.170 5.320 4.920 5.010 1,030,794 -0.20(-3.84%)
Jan 07, 2022 5.470 5.635 5.180 5.210 583,151 -0.12(-2.25%)
Jan 06, 2022 5.550 5.570 5.210 5.330 758,858 -0.16(-2.91%)
Jan 05, 2022 5.950 6.060 5.455 5.490 789,021 -0.48(-8.04%)
Jan 04, 2022 6.020 6.290 5.810 5.970 905,854 -0.01(-0.17%)
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.