About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Date

Open

High

Low

Volume

Change (%)

Sep 24, 2025

4.130

4.170

3.910

3.980

5,759,717

-0.14(-3.40%)

Sep 23, 2025

3.950

4.490

3.950

4.120

13,162,231

+0.27(+7.01%)

Sep 22, 2025

3.640

3.900

3.580

3.850

6,981,668

+0.24(+6.65%)

Sep 19, 2025

3.470

3.720

3.433

3.610

13,218,622

+0.17(+4.94%)

Sep 18, 2025

3.405

3.510

3.320

3.440

5,452,587

+0.08(+2.38%)

Sep 17, 2025

3.220

3.467

3.180

3.360

5,254,685

+0.13(+4.02%)

Sep 16, 2025

3.300

3.340

3.210

3.230

4,065,447

-0.11(-3.29%)

Sep 15, 2025

3.370

3.450

3.280

3.340

6,675,772

+0.06(+1.83%)

Sep 12, 2025

2.840

3.330

2.830

3.280

11,574,491

+0.45(+15.90%)

Sep 11, 2025

2.860

2.930

2.800

2.830

3,468,489

+0.01(+0.35%)

Sep 10, 2025

2.820

2.845

2.710

2.820

5,607,513

+0.01(+0.36%)

Sep 09, 2025

2.850

2.940

2.770

2.810

3,445,472

-0.07(-2.43%)

Sep 08, 2025

2.610

2.980

2.590

2.880

9,341,490

+0.32(+12.50%)

Sep 05, 2025

2.540

2.590

2.505

2.560

3,188,769

+0.03(+1.19%)

Sep 04, 2025

2.580

2.605

2.510

2.530

3,611,685

-0.05(-1.94%)

Sep 03, 2025

2.670

2.690

2.580

2,495,186

-0.06(-2.27%)

Sep 02, 2025

2.570

2.660

2.530

2.640

3,172,370

-0.03(-1.12%)

Aug 29, 2025

2.800

2.828

2.640

2.670

4,051,447

-0.13(-4.64%)

Aug 28, 2025

2.680

2.840

2.650

2.800

4,111,146

+0.13(+4.87%)

Aug 27, 2025

2.700

2.760

2.660

2.670

2,683,314

-0.05(-1.84%)

Aug 26, 2025

2.730

2.780

2.610

2.720

7,829,035

-0.01(-0.37%)

Aug 25, 2025

2.730

2.765

2.650

2.730

3,145,312

+0.02(+0.74%)

Aug 22, 2025

2.620

2.790

2.600

2.710

5,030,867

+0.09(+3.44%)

Aug 21, 2025

2.620

2.650

2.560

2.620

3,225,026

-0.04(-1.50%)

Aug 20, 2025

2.500

2.700

2.440

2.660

6,151,759

+0.12(+4.72%)

Aug 19, 2025

2.640

2.685

2.490

2.540

4,775,894

-0.11(-4.15%)

Aug 18, 2025

2.760

2.810

2.630

2.650

5,535,036

-0.09(-3.28%)

Aug 15, 2025

2.860

2.880

2.680

2.740

5,523,962

-0.10(-3.52%)

Aug 14, 2025

2.850

2.970

2.780

2.840

8,546,560

-0.05(-1.73%)

Aug 13, 2025

2.770

3.130

2.725

2.890

13,750,211

+0.27(+10.31%)

Aug 12, 2025

2.491

2.750

2.130

2.620

33,986,088

-0.41(-13.53%)

Aug 11, 2025

3.020

3.190

2.940

3.030

14,605,793

+0.14(+4.84%)

Aug 08, 2025

2.910

3.160

2.680

2.890

9,739,366

+0.19(+7.04%)

Aug 07, 2025

2.630

2.710

2.620

2.700

5,070,227

+0.09(+3.45%)

Aug 06, 2025

2.630

2.750

2.580

2.610

8,174,051

+0.00(+0.19%)

Aug 05, 2025

2.710

2.745

2.590

2.605

7,077,099

-0.12(-4.23%)

Aug 04, 2025

2.825

2.850

2.710

2.720

8,843,233

-0.30(-9.93%)

Aug 01, 2025

3.070

3.140

2.980

3.020

5,911,722

-0.15(-4.73%)

Jul 31, 2025

3.240

3.410

3.150

3.170

4,548,113

-0.08(-2.46%)

Jul 30, 2025

3.240

3.420

3.230

3.250

4,655,289

+0.00(+0.00%)

Jul 29, 2025

3.340

3.345

3.120

3.250

5,786,552

-0.08(-2.40%)

Jul 28, 2025

3.350

3.460

3.270

3.330

4,505,503

+0.02(+0.60%)

Jul 25, 2025

3.360

3.250

3.310

3,879,424

-0.03(-0.90%)

Jul 24, 2025

3.500

3.640

3.310

3.340

6,345,202

-0.22(-6.18%)

Jul 23, 2025

3.360

3.730

3.316

3.560

7,986,704

+0.25(+7.55%)

Jul 22, 2025

3.300

3.421

3.170

3.310

5,059,406

+0.01(+0.30%)

Jul 21, 2025

3.490

3.560

3.280

3.300

5,917,410

-0.08(-2.37%)

Jul 18, 2025

3.160

3.480

3.120

3.380

7,463,277

+0.24(+7.64%)

Jul 17, 2025

3.060

3.260

3.050

3.140

5,269,982

+0.06(+1.95%)

Jul 16, 2025

3.140

3.190

3.000

3.080

4,806,466

-0.05(-1.60%)

Jul 15, 2025

3.200

3.310

3.120

3.130

5,062,088

-0.05(-1.57%)

Jul 14, 2025

2.970

3.200

2.960

3.180

5,278,323

+0.17(+5.65%)

Jul 11, 2025

3.150

3.210

2.965

3.010

7,546,562

-0.20(-6.23%)

Jul 10, 2025

3.360

3.370

3.170

3.210

4,460,125

-0.15(-4.46%)

Jul 09, 2025

3.500

3.300

3.360

5,144,697

-0.14(-4.00%)

Jul 08, 2025

3.430

3.500

3.260

3.500

7,501,446

+0.07(+2.04%)

Jul 07, 2025

3.540

3.600

3.420

3.430

6,220,446

-0.17(-4.72%)

Jul 03, 2025

3.580

3.665

3.551

3.600

2,531,396

+0.05(+1.41%)

Jul 02, 2025

3.620

3.615

3.420

3.550

7,380,496

-0.03(-0.84%)

About Us

Additional Information

Website & Technical Help

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

Historical Prices