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

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
1.5600-0.0400 (-2.50%)
At close: 04:00PM EST
1.5700 +0.01 (+0.64%)
After hours: 07:50PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.60001.71001.54001.56001.56004,800,500
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, 20231.73001.81001.70001.76001.76001,104,100
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, 20231.48001.57501.41001.55001.55001,023,000
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, 20221.50001.57001.46001.53001.53001,242,400
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
Oct 28, 20222.38002.68202.31602.42002.42004,568,700
Oct 27, 20222.30002.51602.23002.37002.37003,613,900
Oct 26, 20222.39002.53002.27002.28002.28003,757,100
Oct 25, 20222.10002.48002.05002.43002.43004,502,300
Oct 24, 20222.50002.52002.09002.12002.12006,428,800
Oct 21, 20222.22002.56002.20002.50002.500020,836,500
Oct 20, 20222.16002.29001.92002.21002.210010,604,300
Oct 19, 20221.57002.42001.49002.23002.230049,751,100
Oct 18, 20221.61001.64001.55001.59001.59001,871,300
Oct 17, 20221.65001.66001.55001.59001.59001,991,300
Oct 14, 20221.73001.73001.56001.57001.57001,757,100
Oct 13, 20221.67001.73001.62001.68001.68002,148,800
Oct 12, 20221.78001.82001.74001.74001.74001,674,200
Oct 11, 20221.80001.86001.75001.80001.80001,531,500
Oct 10, 20221.86001.86501.79001.81001.81001,188,500
Oct 07, 20221.93001.93001.85001.86001.86001,129,800
Oct 06, 20221.98002.02001.92001.96001.9600773,600
Oct 05, 20222.08002.08001.96001.98001.9800822,200
Oct 04, 20222.00002.15501.96202.12002.12001,234,900
Oct 03, 20221.81001.99001.74501.94001.94001,566,300
Sep 30, 20221.86001.90001.80001.81001.81001,105,900
Sep 29, 20222.00002.01001.83001.86001.86001,129,200
Sep 28, 20221.93002.08001.91502.04002.0400805,000
Sep 27, 20221.92001.99001.91001.93001.9300762,700
Sep 26, 20221.88001.97001.86001.90001.90001,143,000
Sep 23, 20221.93001.95001.85001.90001.90001,745,600
Sep 22, 20222.08002.12901.95001.98001.98001,561,500
Sep 21, 20222.07002.18002.02002.11002.11001,320,600
Sep 20, 20222.11002.13002.00002.06002.06002,252,100
Sep 19, 20222.20002.23002.12002.15002.15001,587,600
Sep 16, 20222.25002.26002.12002.24002.24008,715,300
Sep 15, 20222.22002.30002.20102.27002.27002,047,100
Sep 14, 20222.22002.24002.03502.21002.21002,845,500
Sep 13, 20222.25002.28002.20002.23002.23001,512,400
Sep 12, 20222.51002.57502.27002.35002.35003,069,000
Sep 09, 20222.29002.54002.27502.53002.53002,163,400
Sep 08, 20222.30002.32002.25002.26002.26001,152,400
Sep 07, 20222.37002.41002.29002.34002.34001,186,800
Sep 06, 20222.35002.43002.31002.36002.3600943,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement