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

Microvast Hldgs Inc (NQ: MVST )

0.4262 -0.0104 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 2.670 2.840 2.575 2.660 6,443,764 -0.03(-1.12%)
Jul 28, 2022 2.090 2.730 2.090 2.690 5,952,297 +0.59(+28.10%)
Jul 27, 2022 2.070 2.100 2.024 2.100 1,704,753 +0.05(+2.44%)
Jul 26, 2022 2.320 2.320 2.030 2.050 1,822,395 -0.24(-10.48%)
Jul 25, 2022 2.080 2.450 2.000 2.290 4,141,599 +0.23(+11.17%)
Jul 22, 2022 2.130 2.265 2.030 2.060 2,337,674 -0.04(-1.90%)
Jul 21, 2022 2.140 2.150 2.010 2.100 3,453,768 -0.04(-1.87%)
Jul 20, 2022 2.190 2.230 2.090 2.140 1,825,571 -0.04(-1.83%)
Jul 19, 2022 2.280 2.310 2.160 2.180 899,130 -0.06(-2.68%)
Jul 18, 2022 2.290 2.400 2.230 2.240 974,265 -0.02(-0.88%)
Jul 15, 2022 2.230 2.300 2.140 2.260 1,505,190 +0.11(+5.12%)
Jul 14, 2022 2.170 2.220 2.110 2.150 744,255 -0.07(-3.15%)
Jul 13, 2022 2.190 2.330 2.180 2.220 724,406 -0.06(-2.63%)
Jul 12, 2022 2.260 2.320 2.160 2.280 490,550 +0.00(+0.00%)
Jul 11, 2022 2.420 2.432 2.230 2.280 988,096 -0.20(-8.06%)
Jul 08, 2022 2.370 2.530 2.330 2.480 1,384,375 +0.07(+2.90%)
Jul 07, 2022 2.200 2.505 2.200 2.410 1,450,578 +0.20(+9.05%)
Jul 06, 2022 2.220 2.320 2.180 2.210 928,460 -0.03(-1.34%)
Jul 05, 2022 2.170 2.250 2.060 2.240 1,126,044 +0.02(+0.90%)
Jul 01, 2022 2.180 2.280 2.130 2.220 1,184,113 +0.00(+0.00%)
Jun 30, 2022 2.160 2.230 2.065 2.220 1,837,927 +0.06(+2.78%)
Jun 29, 2022 2.230 2.270 2.090 2.160 2,510,890 -0.11(-4.85%)
Jun 28, 2022 2.500 2.500 2.260 2.270 4,008,249 -0.20(-8.10%)
Jun 27, 2022 2.750 2.820 2.440 2.470 2,314,442 -0.27(-9.85%)
Jun 24, 2022 3.040 3.055 2.720 2.740 19,168,084 -0.29(-9.57%)
Jun 23, 2022 2.840 3.155 2.800 3.030 3,084,647 +0.19(+6.69%)
Jun 22, 2022 2.800 2.955 2.730 2.840 4,764,619 -0.03(-1.05%)
Jun 21, 2022 3.000 3.149 2.790 2.870 9,100,291 -0.02(-0.69%)
Jun 17, 2022 2.740 2.920 2.720 2.890 6,979,475 +0.13(+4.71%)
Jun 16, 2022 2.640 2.800 2.610 2.760 6,358,698 +0.10(+3.76%)
Jun 15, 2022 2.650 2.730 2.490 2.660 6,867,909 +0.18(+7.26%)
Jun 14, 2022 2.500 2.600 2.340 2.480 3,031,476 +0.01(+0.40%)
Jun 13, 2022 2.550 2.660 2.400 2.470 3,719,786 -0.19(-7.14%)
Jun 10, 2022 2.910 3.030 2.570 2.660 6,510,574 -0.31(-10.44%)
Jun 09, 2022 3.340 3.440 2.910 2.970 12,754,118 -0.33(-10.00%)
Jun 08, 2022 4.270 4.820 2.990 3.300 26,843,258 -0.88(-21.05%)
Jun 07, 2022 4.520 4.570 3.900 4.180 2,200,667 -0.43(-9.33%)
Jun 06, 2022 5.200 5.760 4.540 4.610 1,655,427 -0.45(-8.89%)
Jun 03, 2022 5.160 5.210 4.885 5.060 879,576 -0.14(-2.69%)
Jun 02, 2022 4.870 5.225 4.820 5.200 1,339,957 +0.33(+6.78%)
Jun 01, 2022 5.000 5.075 4.760 4.870 987,507 -0.13(-2.60%)
May 31, 2022 4.800 5.140 4.735 5.000 1,751,192 +0.24(+5.04%)
May 27, 2022 4.570 4.850 4.570 4.760 740,491 +0.19(+4.16%)
May 26, 2022 4.330 4.610 4.270 4.570 583,789 +0.27(+6.28%)
May 25, 2022 4.090 4.300 4.060 4.300 465,526 +0.18(+4.37%)
May 24, 2022 4.430 4.450 4.110 4.120 716,819 -0.38(-8.44%)
May 23, 2022 4.680 4.680 4.320 4.500 929,163 -0.06(-1.32%)
May 20, 2022 4.400 4.560 4.270 4.560 741,486 +0.20(+4.59%)
May 19, 2022 4.050 4.360 4.050 4.360 583,228 +0.25(+6.08%)
May 18, 2022 3.920 4.340 3.880 4.110 792,235 +0.11(+2.75%)
May 17, 2022 3.950 4.310 3.780 4.000 1,834,178 +0.64(+19.05%)
May 16, 2022 3.680 3.830 3.270 3.360 1,129,819 -0.25(-6.93%)
May 13, 2022 3.400 3.640 3.310 3.610 1,022,012 +0.32(+9.73%)
May 12, 2022 3.000 3.370 2.950 3.290 1,545,489 +0.19(+6.30%)
May 11, 2022 3.500 3.500 3.090 3.095 1,588,280 -0.47(-13.31%)
May 10, 2022 4.200 4.235 3.550 3.570 2,052,593 -0.62(-14.80%)
May 09, 2022 4.630 4.630 4.180 4.190 939,138 -0.54(-11.42%)
May 06, 2022 4.940 4.940 4.612 4.730 459,959 -0.21(-4.25%)
May 05, 2022 5.180 5.260 4.810 4.940 562,952 -0.37(-6.97%)
May 04, 2022 4.990 5.320 4.810 5.310 820,781 +0.32(+6.41%)
May 03, 2022 5.110 5.150 4.870 4.990 678,534 -0.12(-2.35%)
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.