Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Microvast Holdings Inc (MVST)
Microvast Holdings Inc (MVST) Historical

MVST Microvast Holdings Inc

0.418

0.0015 (0.36%)

Pre Market

Last Updated: 04:45:30

Delayed by 15 minutes

MVST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 15 2024	0.4165	-0.0215	-4.91%	0.46	0.46	0.405	2,938,123
May 14 2024	0.438	0.0134	3.16%	0.4166	0.463	0.41	4,527,436
May 13 2024	0.4246	-0.0016	-0.38%	0.4262	0.4399	0.4092	1,757,234
May 10 2024	0.4262	-0.0104	-2.38%	0.49	0.4904	0.4037	5,524,528
May 09 2024	0.4366	0.0446	11.38%	0.4138	0.4366	0.385	3,750,546
May 08 2024	0.392	-0.031	-7.33%	0.42	0.42	0.39	3,033,768
May 07 2024	0.423	-0.0089	-2.06%	0.43	0.4485	0.42	1,849,063
May 06 2024	0.4319	0.0473	12.30%	0.39	0.439	0.384	3,335,249
May 03 2024	0.3846	-0.0168	-4.19%	0.4014	0.4274	0.38	2,057,141
May 02 2024	0.4014	-0.0027	-0.67%	0.4092	0.415	0.385	2,391,991
May 01 2024	0.4041	0.0122	3.11%	0.395	0.4193	0.376	2,185,571
Apr 30 2024	0.3919	-0.0245	-5.88%	0.425	0.425	0.3813	1,930,326
Apr 29 2024	0.4164	0.0053	1.29%	0.42	0.4361	0.411	1,428,277
Apr 26 2024	0.4111	0.0229	5.90%	0.4001	0.427	0.3901	3,477,574
Apr 25 2024	0.3882	-0.0616	-13.69%	0.4385	0.439	0.3186	10,019,227
Apr 24 2024	0.4498	-0.006	-1.32%	0.456	0.4636	0.438	4,568,145
Apr 23 2024	0.4558	-0.0467	-9.29%	0.5001	0.5207	0.4551	4,078,219
Apr 22 2024	0.5025	0.0027	0.54%	0.5134	0.5285	0.50	1,761,852
Apr 19 2024	0.4998	0.0071	1.44%	0.4934	0.5248	0.481	1,784,921
Apr 18 2024	0.4927	-0.0282	-5.41%	0.54	0.5499	0.491	2,099,493
Apr 17 2024	0.5209	-0.0091	-1.72%	0.52	0.60	0.512	4,654,624
Apr 16 2024	0.53	0.0444	9.14%	0.4841	0.545	0.4771	4,299,917
Apr 15 2024	0.4856	-0.0294	-5.71%	0.49	0.505	0.4801	2,319,908
Apr 12 2024	0.515	0.0013	0.25%	0.5181	0.5382	0.4999	2,295,047
Apr 11 2024	0.5137	-0.0047	-0.91%	0.51	0.535	0.486	4,814,735
Apr 10 2024	0.5184	0.0124	2.45%	0.4751	0.523	0.4522	4,400,198
Apr 09 2024	0.506	-0.0002	-0.04%	0.507	0.526	0.481	6,487,767
Apr 08 2024	0.5062	0.0138	2.80%	0.51	0.5421	0.48	7,934,855
Apr 05 2024	0.4924	-0.0603	-10.91%	0.55255	0.55255	0.48	11,259,703
Apr 04 2024	0.5527	-0.0539	-8.89%	0.6233	0.6375	0.5485	6,808,469
Apr 03 2024	0.6066	0.0166	2.81%	0.6101	0.6826	0.60	13,220,654
Apr 02 2024	0.59	-0.305	-34.08%	0.545749	0.6269	0.541601	11,836,146
Apr 01 2024	0.895	0.058	6.93%	0.8687	0.915	0.8008	9,832,308
Mar 28 2024	0.837	-0.0043	-0.51%	0.836	0.9481	0.8121	11,792,533
Mar 27 2024	0.8413	0.0018	0.21%	0.8549	0.875	0.8128	2,843,218
Mar 26 2024	0.8395	0.0729	9.51%	0.7947	0.88	0.7666	9,719,672
Mar 25 2024	0.7666	0.0314	4.27%	0.7221	0.7951	0.71	3,642,164
Mar 22 2024	0.7352	-0.0161	-2.14%	0.7515	0.7554	0.6735	5,382,575
Mar 21 2024	0.7513	0.021	2.88%	0.738	0.7899	0.7111	6,287,444
Mar 20 2024	0.7303	0.0984	15.57%	0.68	0.7448	0.623	11,491,452
Mar 19 2024	0.6319	0.0897	16.54%	0.551	0.6749	0.5251	11,514,765
Mar 18 2024	0.5422	-0.0088	-1.60%	0.5841	0.5969	0.5401	6,797,275
Mar 15 2024	0.551	-0.0496	-8.26%	0.6001	0.6186	0.551	4,804,846
Mar 14 2024	0.6006	-0.0477	-7.36%	0.6476	0.67	0.563	5,456,076
Mar 13 2024	0.6483	-0.0043	-0.66%	0.66	0.6986	0.631	4,296,243
Mar 12 2024	0.6526	-0.0462	-6.61%	0.7313	0.7313	0.6289	5,494,221
Mar 11 2024	0.6988	-0.0062	-0.88%	0.715	0.7297	0.6962	2,931,425
Mar 08 2024	0.705	0.0026	0.37%	0.72	0.7265	0.7035	3,850,918
Mar 07 2024	0.7024	-0.0518	-6.87%	0.7527	0.7688	0.7001	3,993,209
Mar 06 2024	0.7542	0.0042	0.56%	0.763	0.7701	0.7352	1,261,902
Mar 05 2024	0.75	-0.03	-3.85%	0.7858	0.79	0.75	1,815,209
Mar 04 2024	0.78	-0.022	-2.74%	0.8098	0.81	0.7459	2,289,432
Mar 01 2024	0.802	-0.0583	-6.78%	0.8479	0.8591	0.8001	2,135,314
Feb 29 2024	0.8603	0.049	6.04%	0.8113	0.8842	0.81	6,570,642
Feb 28 2024	0.8113	-0.0289	-3.44%	0.84	0.845	0.80201	1,197,825
Feb 27 2024	0.8402	0.0575	7.35%	0.79	0.859	0.79	4,714,995
Feb 26 2024	0.7827	0.0036	0.46%	0.7802	0.805	0.7205	5,947,256
Feb 23 2024	0.7791	0.034	4.56%	0.75	0.7999	0.7259	6,417,186
Feb 22 2024	0.7451	-0.089	-10.67%	0.85	0.853	0.745	5,720,692
Feb 21 2024	0.8341	-0.0447	-5.09%	0.8956	0.8956	0.8302	2,788,003
Feb 20 2024	0.8788	-0.0218	-2.42%	0.9028	0.9242	0.87	4,457,418
Feb 16 2024	0.9006	-0.0484	-5.10%	0.9599	0.95995	0.885	3,856,135

Delayed Upgrade Clock