Microvast Holdings Inc (2OZA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0128 | 3.45852472305 | 0.3701 | 0.4186 | 0.3601 | 5896 | 0.36767972 | DE |
| 4 | -0.1533 | -28.590078329 | 0.5362 | 0.5362 | 0.3307 | 12566 | 0.38611064 | DE |
| 12 | 0.0029 | 0.763157894737 | 0.38 | 0.5374 | 0.2771 | 26105 | 0.37345806 | DE |
| 26 | -0.3831 | -50.0130548303 | 0.766 | 0.944 | 0.2771 | 36876 | 0.55831134 | DE |
| 52 | -1.3471 | -77.8670520231 | 1.73 | 2.27 | 0.2771 | 37110 | 0.83432137 | DE |
| 156 | -1.3471 | -77.8670520231 | 1.73 | 2.27 | 0.2771 | 37110 | 0.83432137 | DE |
| 260 | -1.3471 | -77.8670520231 | 1.73 | 2.27 | 0.2771 | 37110 | 0.83432137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.3875 | 0.0111 | 2.95 | 0.3709 | 0.3899 | 0.3709 | 6006 |
| 1721939160 | 0.3764 | -0.0016 | -0.42 | 0.3651 | 0.3805 | 0.3600999 | 7529 |
| 1721852820 | 0.378 | -0.0219 | -5.48 | 0.4186 | 0.4186 | 0.3751 | 4166 |
| 1721766420 | 0.3999 | 0.0398001 | 11.05 | 0.3906 | 0.3999 | 0.3854 | 657 |
| 1721679960 | 0.3600999 | 0 | 0.00 | 0.37 | 0.37 | 0.3600999 | 3211 |
| 1721420760 | 0.3600999 | -0.0226 | -5.91 | 0.3701 | 0.373 | 0.3600999 | 13916 |
| 1721334360 | 0.3827 | 0.0045 | 1.19 | 0.3792 | 0.3827 | 0.3792 | 6800 |
| 1721248020 | 0.3782 | -0.0012 | -0.32 | 0.3842 | 0.3901 | 0.3782 | 18814 |
| 1721161560 | 0.3794 | -0.0386 | -9.23 | 0.3901 | 0.3901 | 0.3794 | 16219 |
| 1721075160 | 0.418 | -0.0019 | -0.45 | 0.4156 | 0.4368 | 0.399 | 6945 |
| 1720815960 | 0.4199 | 0.0121 | 2.97 | 0.4124 | 0.4347 | 0.4084 | 5704 |
| 1720729560 | 0.4078 | 0.0214 | 5.54 | 0.3772 | 0.4078 | 0.3772 | 10866 |
| 1720643220 | 0.3864 | 0.0219 | 6.01 | 0.365 | 0.3864 | 0.3647 | 15420 |
| 1720556760 | 0.3645 | -0.0255 | -6.54 | 0.3687 | 0.3696 | 0.3645 | 3161 |
| 1720470360 | 0.39 | 0.03 | 8.33 | 0.39 | 0.3987 | 0.3851 | 18800 |
| 1720211220 | 0.36 | -0.0055 | -1.50 | 0.3701999 | 0.3752 | 0.3454999 | 13223 |
| 1720124820 | 0.3655 | 0.0126 | 3.57 | 0.3587 | 0.3655 | 0.3587 | 10104 |
| 1720038420 | 0.3529 | 0.0026 | 0.74 | 0.3307 | 0.3553 | 0.3307 | 14564 |
| 1719952020 | 0.3503 | -0.0313 | -8.20 | 0.3777 | 0.4059 | 0.3423 | 15353 |
| 1719865620 | 0.3816 | -0.0598 | -13.55 | 0.438 | 0.4669 | 0.3688 | 31596 |
| 1719606420 | 0.4414 | -0.096 | -17.86 | 0.5362 | 0.5362 | 0.4406 | 34266 |
| 1719520020 | 0.5374 | 0.065 | 13.76 | 0.4532 | 0.5374 | 0.4532 | 27804 |
| 1719433620 | 0.4724 | 0.0393 | 9.07 | 0.4533 | 0.5002 | 0.4533 | 7970 |
| 1719347160 | 0.4331 | 0.003 | 0.70 | 0.4368 | 0.459 | 0.43 | 68183 |
| 1719260820 | 0.4301 | 0.0249 | 6.15 | 0.3998 | 0.4301 | 0.3998 | 224 |
| 1719001620 | 0.4052 | -0.0105 | -2.53 | 0.4498 | 0.4655 | 0.4052 | 14751 |
| 1718915160 | 0.4157 | -0.0501 | -10.76 | 0.465 | 0.465 | 0.4157 | 30600 |
| 1718828820 | 0.4658 | 0.0208 | 4.67 | 0.4566 | 0.4658 | 0.4566 | 3000 |
| 1718742360 | 0.445 | 0.0104 | 2.39 | 0.4301 | 0.4629 | 0.43 | 13000 |
| 1718656020 | 0.4346 | 0.0475 | 12.27 | 0.4106 | 0.4346 | 0.3903 | 2702 |
| 1718396820 | 0.3871 | -0.0093 | -2.35 | 0.4099999 | 0.4099999 | 0.3837999 | 14000 |
| 1718310420 | 0.3963999 | -0.0215 | -5.14 | 0.4428 | 0.4428 | 0.3963999 | 5260 |
| 1718224020 | 0.4179 | 0.0272 | 6.96 | 0.4 | 0.4333 | 0.4 | 34494 |
| 1718137620 | 0.3907 | 0.0007 | 0.18 | 0.3756 | 0.3907 | 0.3735 | 8310 |
| 1718051220 | 0.39 | 0.0424 | 12.20 | 0.3328999 | 0.3914 | 0.3192999 | 122244 |
| 1717792020 | 0.3476 | -0.0005 | -0.14 | 0.342 | 0.3594 | 0.32 | 23173 |
| 1717705620 | 0.3481 | -0.0051 | -1.44 | 0.3522 | 0.3752 | 0.3472 | 112021 |
| 1717619220 | 0.3532 | 0.0042 | 1.20 | 0.3454 | 0.3733 | 0.3407 | 24485 |
| 1717532820 | 0.349 | 0.0328001 | 10.37 | 0.3135 | 0.3965 | 0.3135 | 168429 |
| 1717446420 | 0.3161999 | -0.0189 | -5.64 | 0.3386 | 0.3386 | 0.3161999 | 21079 |
| 1717187220 | 0.3351 | 0.0175 | 5.51 | 0.3242998 | 0.343 | 0.3191 | 15006 |
| 1717100820 | 0.3176 | 0.0283 | 9.78 | 0.3 | 0.3207999 | 0.2888 | 34052 |
| 1717014420 | 0.2893 | -0.0179 | -5.83 | 0.2891 | 0.2990998 | 0.2771 | 60555 |
| 1716928020 | 0.3071999 | -0.031 | -9.17 | 0.3266 | 0.3266 | 0.2853 | 113095 |
| 1716841560 | 0.3382 | 0.0129002 | 3.97 | 0.33 | 0.3382 | 0.322 | 6987 |
| 1716582420 | 0.3252998 | -0.0205 | -5.93 | 0.3565999 | 0.3565999 | 0.3252998 | 8277 |
| 1716496020 | 0.3458 | -0.0192 | -5.26 | 0.3699 | 0.3699 | 0.3458 | 15924 |
| 1716409620 | 0.365 | 0.0031 | 0.86 | 0.371 | 0.371 | 0.365 | 4939 |
| 1716323160 | 0.3619 | -0.0211 | -5.51 | 0.3668 | 0.3741 | 0.3619 | 5839 |
| 1716236760 | 0.383 | -0.0059 | -1.52 | 0.38 | 0.383 | 0.38 | 2068 |
| 1715977620 | 0.3889 | 0.0012 | 0.31 | 0.3916 | 0.3957 | 0.3716999 | 23112 |
| 1715891220 | 0.3877 | 0.0077 | 2.03 | 0.3988 | 0.3988 | 0.3776 | 9344 |
| 1715804820 | 0.38 | -0.0087 | -2.24 | 0.3945 | 0.4268 | 0.3791 | 17424 |
| 1715718420 | 0.3887 | 0.0007 | 0.18 | 0.3839 | 0.4227 | 0.3373 | 86093 |
| 1715631960 | 0.388 | -0.0175 | -4.32 | 0.3999 | 0.3999 | 0.3742 | 17497 |
| 1715372820 | 0.4055 | 0.0147 | 3.76 | 0.484 | 0.484 | 0.3752 | 84261 |
| 1715286420 | 0.3908 | 0.0264 | 7.24 | 0.3839 | 0.3908 | 0.3716 | 30159 |
| 1715200020 | 0.3644 | -0.0385 | -9.56 | 0.4 | 0.4011 | 0.3644 | 19433 |
| 1715113620 | 0.4029 | -0.0008 | -0.20 | 0.3916 | 0.4137 | 0.3847 | 17422 |
| 1715027220 | 0.4037 | 0.0437 | 12.14 | 0.3665 | 0.4037 | 0.3547 | 13442 |
| 1714768020 | 0.36 | -0.014 | -3.74 | 0.38 | 0.3851 | 0.357 | 28345 |
| 1714681560 | 0.374 | 0.0038001 | 1.03 | 0.3861 | 0.3861 | 0.3595 | 19618 |
| 1714508820 | 0.3701999 | -0.0328 | -8.14 | 0.4096 | 0.4108 | 0.3701 | 10389 |
| 1714422420 | 0.403 | 0.0199 | 5.19 | 0.3938 | 0.4097 | 0.3758 | 9550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
