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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	1.530	1.550	1.440	1.460	3,085,250	-0.04(-2.67%)
Mar 31, 2026	1.420	1.530	1.420	1.500	4,567,889	+0.09(+6.38%)
Mar 30, 2026	1.440	1.450	1.370	1.410	3,342,109	-0.02(-1.40%)
Mar 27, 2026	1.410	1.450	1.375	1.430	2,983,089	-0.02(-1.38%)
Mar 26, 2026	1.540	1.560	1.440	1.450	3,983,352	-0.12(-7.64%)
Mar 25, 2026	1.630	1.690	1.550	1.570	2,795,882	-0.03(-1.88%)
Mar 24, 2026	1.570	1.650	1.550	1.600	3,273,897	+0.01(+0.63%)
Mar 23, 2026	1.620	1.650	1.570	1.590	2,987,750	-0.01(-0.63%)
Mar 20, 2026	1.660	1.680	1.580	1.600	5,226,618	-0.06(-3.61%)
Mar 19, 2026	1.665	1.720	1.550	1.660	6,278,727	-0.06(-3.49%)
Mar 18, 2026	1.570	1.880	1.570	1.720	12,787,115	+0.20(+13.16%)
Mar 17, 2026	1.700	1.840	1.510	1.520	26,354,192	-0.79(-34.20%)
Mar 16, 2026	2.550	2.570	2.300	2.310	19,948,788	+0.08(+3.59%)
Mar 13, 2026	2.220	2.260	2.150	2.230	3,381,302	+0.06(+2.76%)
Mar 12, 2026	2.220	2.230	2.150	2.170	2,603,993	-0.08(-3.56%)
Mar 11, 2026	2.110	2.260	2.108	2.250	2,850,431	+0.16(+7.66%)
Mar 10, 2026	2.100	2.160	2.070	2.090	2,552,184	-0.01(-0.48%)
Mar 09, 2026	2.020	2.130	2.000	2.100	3,824,925	+0.02(+0.96%)
Mar 06, 2026	2.090	2.176	2.050	2.080	2,307,605	-0.04(-1.89%)
Mar 05, 2026	2.170	2.210	2.090	2.120	1,985,694	-0.09(-4.07%)
Mar 04, 2026	2.170	2.260	2.170	2.210	1,636,327	+0.08(+3.76%)
Mar 03, 2026	2.090	2.200	2.050	2.130	1,968,879	-0.06(-2.74%)
Mar 02, 2026	2.140	2.250	2.140	2.190	2,267,004	-0.05(-2.23%)
Feb 27, 2026	2.290	2.300	2.190	2.240	2,584,089	-0.13(-5.49%)
Feb 26, 2026	2.340	2.405	2.290	2.370	2,467,592	+0.04(+1.72%)
Feb 25, 2026	2.250	2.340	2.210	2.330	2,064,268	+0.11(+4.95%)
Feb 24, 2026	2.120	2.240	2.110	2.220	1,972,827	+0.11(+5.21%)
Feb 23, 2026	2.190	2.210	2.060	2.110	4,219,780	-0.13(-5.80%)
Feb 20, 2026	2.350	2.385	2.230	2.240	2,239,286	-0.13(-5.49%)
Feb 19, 2026	2.330	2.370	2.300	2.370	1,550,082	+0.04(+1.72%)
Feb 18, 2026	2.350	2.430	2.310	2.330	1,503,410	-0.02(-0.85%)
Feb 17, 2026	2.330	2.400	2.260	2.350	2,665,536	-0.01(-0.42%)
Feb 13, 2026	2.320	2.410	2.310	2.360	2,012,176	+0.04(+1.72%)
Feb 12, 2026	2.440	2.445	2.300	2.320	2,298,113	-0.12(-4.92%)
Feb 11, 2026	2.510	2.540	2.370	2.440	2,153,679	-0.05(-2.01%)
Feb 10, 2026	2.570	2.630	2.490	2.490	1,303,675	-0.09(-3.49%)
Feb 09, 2026	2.550	2.600	2.470	2.580	2,396,748	+0.04(+1.78%)
Feb 06, 2026	2.460	2.550	2.460	2.535	2,612,640	+0.15(+6.07%)
Feb 05, 2026	2.430	2.449	2.320	2.390	3,803,900	-0.10(-4.02%)
Feb 04, 2026	2.600	2.610	2.380	2.490	3,785,545	-0.11(-4.23%)
Feb 03, 2026	2.620	2.630	2.490	2.600	2,776,266	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.