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

Microvast Holdings, Inc. - Common Stock (NQ: MVST )

1.870 -0.230 (-10.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 2.060 2.100 1.820 1.870 9,541,730 -0.23(-10.95%)
Jan 07, 2025 2.180 2.340 2.010 2.100 10,395,237 -0.12(-5.41%)
Jan 06, 2025 2.390 2.446 2.170 2.220 12,104,361 -0.17(-7.11%)
Jan 03, 2025 2.430 2.560 2.300 2.390 10,104,097 -0.02(-0.83%)
Jan 02, 2025 2.250 2.580 2.120 2.410 16,336,126 +0.34(+16.43%)
Dec 31, 2024 2.070 0 -0.68(-24.73%)
Dec 30, 2024 2.460 2.860 2.310 2.750 23,122,168 +0.30(+12.24%)
Dec 27, 2024 2.720 2.820 2.250 2.450 25,248,460 -0.10(-3.92%)
Dec 26, 2024 1.870 2.650 1.850 2.550 36,746,264 +0.72(+39.34%)
Dec 24, 2024 2.000 2.090 1.715 1.830 16,798,564 -0.08(-4.19%)
Dec 23, 2024 1.650 2.030 1.595 1.910 30,780,560 +0.38(+24.84%)
Dec 20, 2024 1.490 1.750 1.400 1.530 27,007,822 +0.04(+2.77%)
Dec 19, 2024 1.230 1.510 1.190 1.489 26,846,880 +0.34(+29.46%)
Dec 18, 2024 1.160 1.300 1.080 1.150 12,592,150 -0.01(-0.86%)
Dec 17, 2024 1.240 1.254 1.110 1.160 8,064,814 -0.05(-4.13%)
Dec 16, 2024 1.300 1.380 1.190 1.210 9,999,280 -0.06(-4.72%)
Dec 13, 2024 1.290 1.310 1.150 1.270 8,184,219 +0.01(+0.79%)
Dec 12, 2024 1.260 1.320 1.210 1.260 6,778,254 +0.01(+0.80%)
Dec 11, 2024 1.210 1.410 1.190 1.250 13,485,978 +0.00(+0.00%)
Dec 10, 2024 1.150 1.320 1.090 1.250 11,241,113 +0.09(+7.76%)
Dec 09, 2024 1.350 1.360 1.160 1.160 12,818,459 -0.08(-6.45%)
Dec 06, 2024 1.190 1.280 1.120 1.240 13,372,700 +0.06(+5.08%)
Dec 05, 2024 1.370 1.500 1.060 1.180 21,743,604 -0.11(-8.53%)
Dec 04, 2024 1.440 1.950 1.230 1.290 51,063,008 -0.12(-8.51%)
Dec 03, 2024 1.020 1.560 0.9500 1.410 53,222,824 +0.35(+33.02%)
Dec 02, 2024 0.7900 1.100 0.7850 1.060 31,748,452 +0.30(+39.47%)
Nov 29, 2024 0.8759 0.8760 0.7501 0.7600 8,034,200 -0.08(-10.00%)
Nov 27, 2024 0.7400 0.8800 0.7400 0.8444 13,657,013 +0.10(+13.30%)
Nov 26, 2024 0.7000 0.7868 0.6906 0.7453 8,627,082 +0.02(+2.66%)
Nov 25, 2024 0.6687 0.7501 0.6320 0.7260 13,370,827 +0.06(+9.01%)
Nov 22, 2024 0.6200 0.7094 0.6143 0.6660 17,208,248 +0.08(+12.80%)
Nov 21, 2024 0.5600 0.6347 0.5500 0.5904 9,024,612 +0.01(+1.79%)
Nov 20, 2024 0.5973 0.6546 0.5252 0.5800 10,740,554 -0.04(-7.19%)
Nov 19, 2024 0.5400 0.6320 0.4729 0.6249 20,731,444 +0.00(+0.27%)
Nov 18, 2024 0.7300 0.7397 0.6050 0.6232 20,645,002 -0.10(-13.25%)
Nov 15, 2024 0.6600 0.7600 0.6311 0.7184 32,273,376 -0.06(-7.68%)
Nov 14, 2024 0.9300 1.000 0.6400 0.7782 173,050,192 -0.02(-2.13%)
Nov 13, 2024 0.4816 1.050 0.4250 0.7951 1,085,707,264 +0.61(+340.01%)
Nov 12, 2024 0.1900 0.1959 0.1723 0.1807 13,238,656 -0.01(-7.29%)
Nov 11, 2024 0.1783 0.2025 0.1783 0.1949 4,191,449 +0.02(+9.31%)
Nov 08, 2024 0.1690 0.1848 0.1690 0.1783 4,588,341 +0.02(+11.02%)
Nov 07, 2024 0.1951 0.1951 0.1515 0.1606 8,452,947 -0.03(-14.21%)
Nov 06, 2024 0.1900 0.1950 0.1830 0.1872 2,042,587 -0.00(-2.45%)
Nov 05, 2024 0.2060 0.2060 0.1900 0.1919 2,205,402 -0.00(-2.24%)
Nov 04, 2024 0.1850 0.2076 0.1850 0.1963 1,287,623 +0.01(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.