Skip to main content

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0793 +0.0081 (+11.38%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.0650 0.0800 0.0641 0.0793 179,966 +0.01(+11.38%)
Nov 22, 2024 0.0612 0.0750 0.0612 0.0712 86,315 +0.01(+13.74%)
Nov 21, 2024 0.0650 0.0749 0.0517 0.0626 73,237 +0.00(+2.62%)
Nov 20, 2024 0.0794 0.0794 0.0503 0.0610 218,314 -0.01(-12.98%)
Nov 19, 2024 0.0707 0.0850 0.0700 0.0701 80,763 -0.00(-5.78%)
Nov 18, 2024 0.0700 0.0900 0.0700 0.0744 54,056 +0.00(+4.79%)
Nov 15, 2024 0.0890 0.0890 0.0702 0.0710 94,171 -0.02(-20.94%)
Nov 14, 2024 0.1150 0.1160 0.0710 0.0898 592,420 +0.02(+25.24%)
Nov 13, 2024 0.0500 0.0900 0.0410 0.0717 2,054,314 +0.05(+186.80%)
Nov 12, 2024 0.0200 0.0300 0.0200 0.0250 67,996 +0.01(+38.12%)
Nov 11, 2024 0.0180 0.0200 0.0168 0.0181 16,715 -0.00(-3.21%)
Nov 08, 2024 0.0186 0.0190 0.0186 0.0187 4,817 -0.00(-1.06%)
Nov 07, 2024 0.0171 0.0200 0.0163 0.0189 27,933 -0.00(-15.62%)
Nov 06, 2024 0.0200 0.0224 0.0161 0.0224 348,771 +0.00(+11.44%)
Nov 05, 2024 0.0246 0.0248 0.0200 0.0201 15,532 -0.00(-14.10%)
Nov 04, 2024 0.0200 0.0234 0.0200 0.0234 30,813 -0.00(-6.40%)
Nov 01, 2024 0.0200 0.0250 0.0200 0.0250 10,434 +0.01(+25.00%)
Oct 31, 2024 0.0200 0.0204 0.0190 0.0200 14,050 +0.00(+0.00%)
Oct 30, 2024 0.0200 0.0205 0.0200 0.0200 4,255 +0.00(+0.00%)
Oct 29, 2024 0.0209 0.0209 0.0200 0.0200 11,415 -0.00(-0.99%)
Oct 28, 2024 0.0201 0.0209 0.0200 0.0202 3,701 +0.00(+1.00%)
Oct 25, 2024 0.0200 0.0208 0.0200 0.0200 19,801 +0.00(+0.00%)
Oct 24, 2024 0.0218 0.0218 0.0200 0.0200 12,671 +0.00(+5.26%)
Oct 23, 2024 0.0190 0.0191 0.0190 0.0190 6,616 +0.00(+0.00%)
Oct 22, 2024 0.0185 0.0225 0.0185 0.0190 14,279 -0.00(-5.47%)
Oct 21, 2024 0.0170 0.0228 0.0170 0.0201 46,917 +0.00(+9.24%)
Oct 18, 2024 0.0181 0.0184 0.0181 0.0184 24,389 -0.00(-0.54%)
Oct 17, 2024 0.0240 0.0241 0.0163 0.0185 137,194 -0.01(-22.59%)
Oct 16, 2024 0.0181 0.0250 0.0181 0.0239 14,363 -0.00(-4.40%)
Oct 15, 2024 0.0299 0.0300 0.0250 0.0250 13,100 +0.01(+31.58%)
Oct 14, 2024 0.0193 0.0398 0.0180 0.0190 29,119 -0.00(-9.09%)
Oct 11, 2024 0.0187 0.0210 0.0175 0.0209 14,782 +0.00(+22.94%)
Oct 10, 2024 0.0229 0.0229 0.0161 0.0170 16,906 -0.01(-23.08%)
Oct 09, 2024 0.0229 0.0240 0.0221 0.0221 32,026 -0.00(-5.96%)
Oct 08, 2024 0.0229 0.0235 0.0229 0.0235 600 +0.00(+2.62%)
Oct 07, 2024 0.0229 0.0241 0.0229 0.0229 10,350 -0.00(-4.18%)
Oct 04, 2024 0.0228 0.0245 0.0221 0.0239 39,909 -0.00(-14.64%)
Oct 03, 2024 0.0226 0.0300 0.0219 0.0280 20,878 -0.00(-6.04%)
Oct 02, 2024 0.0264 0.0298 0.0227 0.0298 5,961 +0.00(+6.05%)
Sep 30, 2024 0.0281 0 +0.00(+11.51%)
Sep 27, 2024 0.0231 0.0252 0.0231 0.0252 490 -0.00(-15.72%)
Sep 26, 2024 0.0250 0.0300 0.0249 0.0299 8,704 +0.00(+0.67%)
Sep 25, 2024 0.0280 0.0297 0.0230 0.0297 4,500 +0.00(+18.80%)
Sep 24, 2024 0.0299 0.0299 0.0250 0.0250 2,100 -0.00(-16.67%)
Sep 23, 2024 0.0225 0.0300 0.0225 0.0300 8,645 +0.00(+7.53%)
Sep 20, 2024 0.0299 0.0300 0.0249 0.0279 16,400 -0.01(-15.45%)
Sep 19, 2024 0.0225 0.0380 0.0225 0.0330 119,716 +0.01(+37.50%)
Sep 18, 2024 0.0250 0.0300 0.0226 0.0240 154,204 -0.00(-4.00%)
Sep 17, 2024 0.0232 0.0270 0.0175 0.0250 68,089 +0.01(+38.12%)
Sep 16, 2024 0.0200 0.0234 0.0175 0.0181 29,119 -0.00(-6.70%)
Sep 13, 2024 0.0192 0.0200 0.0174 0.0194 76,195 +0.00(+10.86%)
Sep 12, 2024 0.0174 0.0190 0.0174 0.0175 24,955 -0.00(-0.57%)
Sep 11, 2024 0.0194 0.0194 0.0174 0.0176 7,844 -0.00(-6.38%)
Sep 10, 2024 0.0200 0.0200 0.0173 0.0188 27,000 -0.00(-6.00%)
Sep 09, 2024 0.0200 0.0234 0.0180 0.0200 8,979 +0.00(+0.00%)
Sep 06, 2024 0.0180 0.0210 0.0180 0.0200 16,646 -0.00(-14.53%)
Sep 05, 2024 0.0215 0.0234 0.0209 0.0234 17,057 +0.00(+19.39%)
Sep 04, 2024 0.0184 0.0235 0.0177 0.0196 29,550 -0.00(-18.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.