Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
1.1700-0.0300 (-2.50%)
At close: 04:00PM EDT
1.1500 -0.02 (-1.71%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231.20001.20001.15001.17001.17001,201,800
Mar 23, 20231.23001.30001.20001.20001.20001,136,500
Mar 22, 20231.28001.30501.21001.21001.21001,041,400
Mar 21, 20231.24001.30001.23001.25001.25002,084,300
Mar 20, 20231.23001.25501.19001.21001.21002,264,100
Mar 17, 20231.29001.35001.22001.24001.24005,735,700
Mar 16, 20231.28001.33001.24001.29001.29002,153,400
Mar 15, 20231.30001.33001.27501.30001.30001,931,700
Mar 14, 20231.33001.36001.28001.31001.31001,132,100
Mar 13, 20231.17001.31001.16001.29001.29001,214,100
Mar 10, 20231.22001.24001.15001.20001.20001,190,100
Mar 09, 20231.30001.33001.21001.22001.22001,311,600
Mar 08, 20231.29001.34001.26001.31001.3100854,500
Mar 07, 20231.35001.35001.26001.29001.29001,022,100
Mar 06, 20231.37001.43001.32001.34001.34001,064,800
Mar 03, 20231.30001.37001.28001.35001.35001,086,000
Mar 02, 20231.25001.28001.22001.28001.28001,569,800
Mar 01, 20231.29001.32001.25001.27001.2700767,300
Feb 28, 20231.30001.32001.28001.29001.2900843,400
Feb 27, 20231.31001.34001.28001.30001.3000930,300
Feb 24, 20231.32001.33001.28001.31001.3100991,300
Feb 23, 20231.41001.41001.31001.34001.34001,092,500
Feb 22, 20231.37001.39001.32001.37001.37001,323,400
Feb 21, 20231.45001.47001.35001.37001.37001,849,700
Feb 17, 20231.52001.52001.41001.45001.45001,800,000
Feb 16, 20231.61001.71001.44001.49501.49503,086,500
Feb 15, 20231.50001.65501.49001.65001.65001,273,600
Feb 14, 20231.52001.57001.47001.50001.50002,231,900
Feb 13, 20231.56001.57001.52001.54001.5400743,500
Feb 10, 20231.59001.59901.53001.55001.55001,034,400
Feb 09, 20231.66001.69101.55001.58001.58001,397,800
Feb 08, 20231.69001.71001.61001.65001.65001,095,000
Feb 07, 20231.68001.69001.59501.68001.68001,564,700
Feb 06, 20231.70001.79001.66001.68001.68001,212,100
Feb 03, 20231.75001.82001.71001.74001.74002,477,800
Feb 02, 20231.66001.83001.66001.76001.76004,132,400
Feb 01, 20231.65001.66001.55501.63001.63002,182,900
Jan 31, 20231.59001.66001.54001.63001.63003,983,300
Jan 30, 20231.59001.62001.53001.58001.58002,240,000
Jan 27, 20231.60001.71001.54001.56001.56004,806,900
Jan 26, 20231.69001.69001.58001.60001.60001,497,700
Jan 25, 20231.62001.66001.55001.65001.65001,623,300
Jan 24, 20231.68001.70001.63001.66001.66001,157,300
Jan 23, 20231.70001.73001.63001.69001.6900980,600
Jan 20, 20231.70001.70001.61001.65001.6500971,300
Jan 19, 20231.70001.71001.61001.63001.63001,084,100
Jan 18, 20231.74001.78501.70001.73001.73001,753,100
Jan 17, 20231.77001.78001.71001.72001.7200670,300
Jan 13, 20231.73001.81001.70001.76001.76001,119,900
Jan 12, 20231.81001.81001.65001.78001.78001,430,000
Jan 11, 20231.70001.78501.66001.77001.77001,612,100
Jan 10, 20231.60001.71001.57001.70001.7000992,500
Jan 09, 20231.55001.65501.55001.61001.61001,217,600
Jan 06, 20231.48001.57501.41001.55001.55001,025,200
Jan 05, 20231.58001.58001.44501.50001.50001,124,900
Jan 04, 20231.52001.59001.50001.55001.5500787,400
Jan 03, 20231.59001.62001.49001.51001.51001,689,700
Dec 30, 20221.50001.57001.46001.53001.53001,250,000
Dec 29, 20221.41001.50001.38001.50001.50001,536,000
Dec 28, 20221.44001.49001.38001.41001.41001,134,300
Dec 27, 20221.54001.55001.42001.46001.46001,165,900
Dec 23, 20221.58001.60001.52001.56001.5600543,300
Dec 22, 20221.61001.62501.52001.59001.59001,356,700
Dec 21, 20221.60001.65501.52001.65001.65001,190,100
Dec 20, 20221.59001.62001.57001.58001.5800747,800
Dec 19, 20221.79001.79001.57001.60001.60001,602,000
Dec 16, 20221.77001.81001.72001.78001.78002,734,300
Dec 15, 20221.85001.85001.75501.77001.77001,100,100
Dec 14, 20221.95001.97001.85001.86001.86001,307,000
Dec 13, 20222.03002.13001.92001.95001.95001,053,800
Dec 12, 20221.97002.03001.94001.96001.9600882,200
Dec 09, 20221.95001.99001.89501.95001.9500845,000
Dec 08, 20221.91002.00501.88001.91001.9100755,200
Dec 07, 20221.95002.16001.86001.91001.91002,922,800
Dec 06, 20222.02002.03001.88001.89001.89001,299,500
Dec 05, 20222.20002.21502.02002.04002.04001,519,900
Dec 02, 20222.12002.24002.10002.21002.21001,071,100
Dec 01, 20222.18002.22002.14002.16002.16001,423,100
Nov 30, 20222.18002.24002.14502.19002.19001,721,200
Nov 29, 20222.11002.21002.06102.15002.15001,486,100
Nov 28, 20222.14002.16202.07002.12002.12001,247,900
Nov 25, 20222.22002.22002.16002.17002.1700358,300
Nov 23, 20222.07002.25002.07002.25002.25001,284,100
Nov 22, 20222.18002.20501.97002.08002.08002,014,700
Nov 21, 20222.28002.28002.10002.19002.19002,053,100
Nov 18, 20222.32002.37502.27002.29002.29002,270,100
Nov 17, 20222.33002.35002.27002.29002.29002,008,400
Nov 16, 20222.45002.53002.36002.38002.38002,449,500
Nov 15, 20222.40002.66002.40002.48002.48003,473,500
Nov 14, 20222.43502.47002.35002.37002.37001,767,900
Nov 11, 20222.29002.52502.28002.46002.46002,263,600
Nov 10, 20222.41002.46002.32302.44002.44002,149,100
Nov 09, 20222.38002.39002.25002.27002.27001,587,100
Nov 08, 20222.40002.51002.33002.40002.40002,143,600
Nov 07, 20222.43002.43002.30002.35002.35001,302,800
Nov 04, 20222.47002.52002.33002.39002.39001,967,500
Nov 03, 20222.45002.47002.32002.37002.37002,415,700
Nov 02, 20222.44002.77002.33002.46002.46004,619,300
Nov 01, 20222.50002.57002.39002.40002.40002,388,300
Oct 31, 20222.42002.50002.30002.45002.45006,907,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement