Skip to main content

Microvast Hldgs Inc (NQ: MVST )

1.760 -0.030 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.830 1.840 1.760 1.760 1,536,181 -0.03(-1.68%)
Sep 21, 2023 1.800 1.860 1.760 1.790 2,091,210 -0.05(-2.72%)
Sep 20, 2023 1.900 1.930 1.830 1.840 1,561,356 -0.05(-2.65%)
Sep 19, 2023 1.920 1.950 1.780 1.890 3,861,033 -0.07(-3.57%)
Sep 18, 2023 2.000 2.040 1.950 1.960 2,949,638 -0.07(-3.45%)
Sep 15, 2023 2.130 2.140 1.985 2.030 6,243,166 -0.08(-3.79%)
Sep 14, 2023 2.150 2.200 2.100 2.110 2,226,880 -0.02(-0.94%)
Sep 13, 2023 2.200 2.260 2.130 2.130 2,113,768 -0.07(-3.18%)
Sep 12, 2023 2.150 2.300 2.130 2.200 2,244,804 +0.01(+0.46%)
Sep 11, 2023 2.110 2.280 2.110 2.190 2,673,336 +0.08(+3.79%)
Sep 08, 2023 2.110 2.120 2.030 2.110 1,907,297 -0.02(-0.94%)
Sep 07, 2023 2.160 2.170 2.060 2.130 2,255,641 -0.06(-2.74%)
Sep 06, 2023 2.230 2.290 2.160 2.190 3,007,968 -0.06(-2.67%)
Sep 05, 2023 2.240 2.315 2.130 2.250 3,308,997 +0.00(+0.00%)
Sep 01, 2023 2.270 2.465 2.180 2.250 6,860,478 +0.02(+0.90%)
Aug 31, 2023 2.000 2.290 1.940 2.230 12,033,315 +0.42(+23.20%)
Aug 30, 2023 1.880 1.880 1.770 1.810 1,906,459 -0.02(-1.09%)
Aug 29, 2023 1.730 1.850 1.710 1.830 2,177,219 +0.10(+5.78%)
Aug 28, 2023 1.700 1.765 1.650 1.730 2,198,278 +0.08(+4.85%)
Aug 25, 2023 1.550 1.680 1.533 1.650 4,066,812 +0.08(+5.10%)
Aug 24, 2023 1.650 1.720 1.540 1.570 2,897,011 -0.06(-3.68%)
Aug 23, 2023 1.610 1.680 1.580 1.630 3,581,515 +0.02(+1.24%)
Aug 22, 2023 1.670 1.775 1.600 1.610 2,466,450 -0.06(-3.59%)
Aug 21, 2023 1.820 1.830 1.660 1.670 5,416,682 -0.14(-7.73%)
Aug 18, 2023 1.860 1.910 1.810 1.810 3,123,695 -0.14(-6.94%)
Aug 17, 2023 1.910 2.000 1.890 1.945 2,072,877 +0.04(+1.83%)
Aug 16, 2023 2.000 2.025 1.830 1.910 5,421,116 -0.14(-6.83%)
Aug 15, 2023 2.090 2.120 2.025 2.050 2,034,810 -0.07(-3.30%)
Aug 14, 2023 2.030 2.145 1.980 2.120 2,205,390 +0.05(+2.42%)
Aug 11, 2023 2.000 2.106 1.980 2.070 3,939,639 +0.05(+2.73%)
Aug 10, 2023 2.110 2.190 2.010 2.015 3,817,379 -0.06(-3.12%)
Aug 09, 2023 2.450 2.450 2.064 2.080 6,217,684 -0.35(-14.40%)
Aug 08, 2023 2.600 2.800 2.350 2.430 9,562,013 -0.06(-2.41%)
Aug 07, 2023 2.590 2.600 2.415 2.490 3,644,396 +0.01(+0.40%)
Aug 04, 2023 2.670 2.740 2.460 2.480 4,221,396 -0.15(-5.70%)
Aug 03, 2023 2.620 2.707 2.560 2.630 3,082,998 -0.04(-1.31%)
Aug 02, 2023 2.700 2.760 2.530 2.665 5,195,009 -0.15(-5.16%)
Aug 01, 2023 2.870 2.910 2.750 2.810 5,745,339 -0.06(-2.09%)
Jul 31, 2023 2.740 2.900 2.602 2.870 8,394,665 +0.15(+5.32%)
Jul 28, 2023 2.510 2.760 2.510 2.725 6,626,986 +0.27(+10.77%)
Jul 27, 2023 2.530 2.720 2.450 2.460 5,739,101 +0.02(+0.82%)
Jul 26, 2023 2.260 2.450 2.220 2.440 2,948,247 +0.16(+7.02%)
Jul 25, 2023 2.350 2.420 2.270 2.280 3,635,234 -0.03(-1.30%)
Jul 24, 2023 2.440 2.455 2.300 2.310 2,753,734 -0.14(-5.71%)
Jul 21, 2023 2.650 2.700 2.360 2.450 5,447,754 -0.18(-6.84%)
Jul 20, 2023 2.630 2.820 2.510 2.630 6,561,427 -0.02(-0.75%)
Jul 19, 2023 2.690 2.780 2.610 2.650 5,096,714 -0.04(-1.49%)
Jul 18, 2023 2.440 2.770 2.439 2.690 6,532,811 +0.29(+12.08%)
Jul 17, 2023 2.300 2.440 2.270 2.400 3,980,707 +0.07(+3.00%)
Jul 14, 2023 2.640 2.720 2.200 2.330 9,285,061 -0.34(-12.73%)
Jul 13, 2023 2.780 2.780 2.580 2.670 7,514,465 -0.05(-1.84%)
Jul 12, 2023 2.640 2.760 2.420 2.720 8,743,808 +0.22(+8.80%)
Jul 11, 2023 2.270 2.540 2.200 2.500 9,349,358 +0.27(+12.11%)
Jul 10, 2023 2.040 2.245 1.920 2.230 5,639,606 +0.21(+10.40%)
Jul 07, 2023 1.780 2.080 1.767 2.020 5,384,781 +0.26(+14.77%)
Jul 06, 2023 1.810 1.845 1.690 1.760 3,940,268 -0.08(-4.35%)
Jul 05, 2023 1.680 1.875 1.655 1.840 4,539,154 +0.17(+10.18%)
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.