Microvast Holdings Inc (MVST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0215 | 5.33498759305 | 0.403 | 0.44 | 0.3854 | 724663 | 0.411901 | CS |
| 4 | -0.1705 | -28.6554621849 | 0.595 | 0.6 | 0.36 | 3312684 | 0.42972666 | CS |
| 12 | 0.0231 | 5.75485799701 | 0.4014 | 0.6 | 0.3 | 3096566 | 0.42078654 | CS |
| 26 | -0.4615 | -52.0880361174 | 0.886 | 1.03 | 0.3 | 4128717 | 0.60557697 | CS |
| 52 | -1.8355 | -81.2168141593 | 2.26 | 2.91 | 0.3 | 4016060 | 1.0614935 | CS |
| 156 | -9.5255 | -95.7336683417 | 9.95 | 15.91 | 0.3 | 3047122 | 2.76496065 | CS |
| 260 | -9.5255 | -95.7336683417 | 9.95 | 15.91 | 0.3 | 3047122 | 2.76496065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.4227 | 0.012 | 2.92 | 0.4244 | 0.4244 | 0.4007 | 367946 |
| 1721946900 | 0.4107 | 0.0077 | 1.91 | 0.403773 | 0.426 | 0.393801 | 430778 |
| 1721860500 | 0.403 | -0.0318 | -7.31 | 0.4366 | 0.44 | 0.3973 | 649884 |
| 1721774100 | 0.4348 | 0.0176 | 4.22 | 0.4159 | 0.4382 | 0.4102 | 614754 |
| 1721687700 | 0.4172 | 0.0222 | 5.62 | 0.4001 | 0.42 | 0.3854 | 1117486 |
| 1721428500 | 0.395 | -0.0079 | -1.96 | 0.403 | 0.4121 | 0.3946 | 810415 |
| 1721342100 | 0.4029 | -0.0046 | -1.13 | 0.4093 | 0.4283 | 0.4015 | 1023343 |
| 1721255700 | 0.4074999 | -0.0222 | -5.17 | 0.4277 | 0.4278 | 0.402 | 1849678 |
| 1721169300 | 0.4297 | -0.0016 | -0.37 | 0.4412 | 0.449399 | 0.4 | 3625381 |
| 1721082900 | 0.4313 | -0.0319 | -6.89 | 0.4671 | 0.4691 | 0.4277 | 1769727 |
| 1720823700 | 0.4632 | 0.0092 | 2.03 | 0.46 | 0.4781 | 0.4507 | 2104449 |
| 1720737300 | 0.454 | 0.0347 | 8.28 | 0.431075 | 0.4619 | 0.4277 | 1491426 |
| 1720650900 | 0.4193 | 0.0173 | 4.30 | 0.4 | 0.425 | 0.4 | 998072 |
| 1720564500 | 0.402 | -0.0224 | -5.28 | 0.43 | 0.4399 | 0.3801 | 2106808 |
| 1720478100 | 0.4244 | 0.0191 | 4.71 | 0.415 | 0.434 | 0.4 | 2218848 |
| 1720218900 | 0.4053 | 0.0315 | 8.43 | 0.38 | 0.4143 | 0.377 | 2896815 |
| 1720040640 | 0.3738 | 0.0092 | 2.52 | 0.3646 | 0.38 | 0.36 | 1716701 |
| 1719959700 | 0.3646 | -0.0314 | -7.93 | 0.416 | 0.416 | 0.36 | 5198145 |
| 1719873300 | 0.396 | -0.0601 | -13.18 | 0.46 | 0.47 | 0.396 | 4036169 |
| 1719614100 | 0.4561 | -0.0799 | -14.91 | 0.595 | 0.6 | 0.44 | 28282115 |
| 1719527700 | 0.536 | 0.035 | 6.99 | 0.5056 | 0.575 | 0.49 | 3772549 |
| 1719441300 | 0.501 | 0.0282 | 5.96 | 0.485 | 0.5485 | 0.4702 | 4902580 |
| 1719354900 | 0.4728 | -0.0032 | -0.67 | 0.47 | 0.4749 | 0.4462 | 2754764 |
| 1719268500 | 0.476 | 0.0411 | 9.45 | 0.4318 | 0.4792 | 0.43 | 1941537 |
| 1719009300 | 0.4349 | -0.0343 | -7.31 | 0.49 | 0.4905 | 0.43 | 5084663 |
| 1718922900 | 0.4692 | -0.0091 | -1.90 | 0.473 | 0.473 | 0.4433 | 2412106 |
| 1718750100 | 0.4783 | 0.0168 | 3.64 | 0.4793 | 0.4949 | 0.4504 | 2126149 |
| 1718663700 | 0.4615 | 0.0328 | 7.65 | 0.425 | 0.4661 | 0.4211 | 2145411 |
| 1718404500 | 0.4287 | -0.0071 | -1.63 | 0.435 | 0.4358 | 0.415 | 787621 |
| 1718318100 | 0.4358 | -0.0342 | -7.28 | 0.4674 | 0.4674 | 0.4262 | 1736081 |
| 1718231700 | 0.47 | 0.03 | 6.82 | 0.4529 | 0.4756 | 0.434772 | 2780816 |
| 1718145300 | 0.44 | 0.0411 | 10.30 | 0.3827 | 0.44 | 0.3827 | 2670341 |
| 1718058900 | 0.3989 | 0.0318 | 8.66 | 0.3609 | 0.42325 | 0.3559 | 3272438 |
| 1717799700 | 0.3671 | 0.0001 | 0.03 | 0.37 | 0.382 | 0.3515 | 1288687 |
| 1717713300 | 0.367 | -0.0264 | -6.71 | 0.3925 | 0.4087 | 0.3548 | 2218588 |
| 1717626900 | 0.3934 | 0.0033 | 0.85 | 0.3815 | 0.4066 | 0.3801 | 2301649 |
| 1717540500 | 0.3901 | 0.0394 | 11.23 | 0.3706 | 0.43 | 0.3672 | 8722591 |
| 1717454100 | 0.3507 | -0.0232 | -6.20 | 0.363 | 0.37 | 0.335 | 2036590 |
| 1717194900 | 0.3739 | 0.0315 | 9.20 | 0.3539 | 0.3739 | 0.343 | 2545789 |
| 1717108500 | 0.3424 | 0.0221001 | 6.90 | 0.3215 | 0.3444999 | 0.3105 | 2507159 |
| 1717022100 | 0.3202999 | -0.0095 | -2.88 | 0.3257 | 0.3281 | 0.3 | 2831585 |
| 1716935700 | 0.3298 | -0.0202 | -5.77 | 0.3549 | 0.3575 | 0.3115 | 5187485 |
| 1716590100 | 0.35 | -0.0287 | -7.58 | 0.3778 | 0.3812 | 0.3467 | 2966411 |
| 1716503700 | 0.3787 | -0.0158 | -4.01 | 0.389 | 0.3982 | 0.3742 | 2230443 |
| 1716417300 | 0.3945 | -0.0029 | -0.73 | 0.395 | 0.4082 | 0.3805 | 2086624 |
| 1716330900 | 0.3973999 | -0.0117 | -2.86 | 0.4109999 | 0.42 | 0.395 | 2515609 |
| 1716244500 | 0.4091 | -0.0021 | -0.51 | 0.4159 | 0.419 | 0.4 | 2474332 |
| 1715985300 | 0.4112 | -0.0077 | -1.84 | 0.4188 | 0.4382 | 0.4014 | 4632059 |
| 1715898900 | 0.4189 | 0.0024 | 0.58 | 0.42 | 0.4241 | 0.404 | 1857521 |
| 1715812500 | 0.4165 | -0.0215 | -4.91 | 0.46 | 0.46 | 0.405 | 2938123 |
| 1715726100 | 0.438 | 0.0134 | 3.16 | 0.4166 | 0.463 | 0.4099999 | 4527436 |
| 1715639700 | 0.4246 | -0.0016 | -0.38 | 0.4262 | 0.4399 | 0.4092 | 1757234 |
| 1715380500 | 0.4262 | -0.0104 | -2.38 | 0.49 | 0.4904 | 0.4037 | 5524528 |
| 1715294100 | 0.4366 | 0.0446 | 11.38 | 0.4138 | 0.4366 | 0.385 | 3750546 |
| 1715207700 | 0.392 | -0.031 | -7.33 | 0.42 | 0.42 | 0.39 | 3033768 |
| 1715121300 | 0.423 | -0.0089 | -2.06 | 0.43 | 0.4485 | 0.42 | 1849063 |
| 1715034900 | 0.4319 | 0.0473 | 12.30 | 0.39 | 0.439 | 0.384 | 3335249 |
| 1714775700 | 0.3846 | -0.0168 | -4.19 | 0.4014 | 0.4274 | 0.38 | 2057141 |
| 1714689300 | 0.4014 | -0.0027 | -0.67 | 0.4092 | 0.415 | 0.385 | 2391991 |
| 1714602900 | 0.4041 | 0.0122 | 3.11 | 0.395 | 0.4193 | 0.376 | 2185571 |
| 1714516500 | 0.3919 | -0.0245 | -5.88 | 0.425 | 0.425 | 0.3812999 | 1930326 |
| 1714430100 | 0.4164 | 0.0053 | 1.29 | 0.42 | 0.4361 | 0.4109999 | 1428277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
