Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Holdings, Inc. - Warrant (NQ: MVSTW )

0.3849 -0.0288 (-6.96%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.4425 0.4425 0.3501 0.3849 125,855 -0.03(-6.96%)
Feb 13, 2025 0.4300 0.4374 0.3620 0.4137 174,677 +0.04(+11.81%)
Feb 12, 2025 0.3500 0.4375 0.3500 0.3700 207,686 +0.02(+5.71%)
Feb 11, 2025 0.3300 0.3875 0.3100 0.3500 247,495 +0.04(+11.15%)
Feb 10, 2025 0.3000 0.3300 0.2800 0.3149 166,132 +0.05(+20.79%)
Feb 07, 2025 0.3000 0.3000 0.2607 0.2607 41,805 -0.04(-12.84%)
Feb 06, 2025 0.2900 0.2992 0.2505 0.2991 79,382 +0.01(+3.14%)
Feb 05, 2025 0.2800 0.3000 0.2701 0.2900 38,309 +0.02(+7.33%)
Feb 04, 2025 0.2320 0.3000 0.2320 0.2702 127,144 +0.02(+8.60%)
Feb 03, 2025 0.2500 0.2800 0.2200 0.2488 105,932 -0.00(-0.88%)
Jan 31, 2025 0.2400 0.3069 0.2224 0.2510 86,938 -0.00(-0.28%)
Jan 30, 2025 0.3100 0.3200 0.2500 0.2517 63,127 -0.04(-13.95%)
Jan 29, 2025 0.3200 0.3380 0.2426 0.2925 197,627 -0.02(-5.65%)
Jan 28, 2025 0.3000 0.3400 0.3000 0.3100 63,481 +0.01(+2.92%)
Jan 27, 2025 0.3500 0.3500 0.3000 0.3012 124,030 -0.07(-19.68%)
Jan 24, 2025 0.3500 0.4000 0.3500 0.3750 216,514 +0.02(+7.11%)
Jan 23, 2025 0.3930 0.4100 0.3500 0.3501 227,119 -0.03(-7.87%)
Jan 22, 2025 0.3600 0.3900 0.3313 0.3800 58,098 +0.02(+5.53%)
Jan 21, 2025 0.3600 0.4100 0.3500 0.3601 90,659 -0.01(-2.68%)
Jan 17, 2025 0.3400 0.4300 0.3400 0.3700 30,999 -0.03(-7.31%)
Jan 16, 2025 0.3775 0.4300 0.2800 0.3992 161,273 +0.02(+5.75%)
Jan 15, 2025 0.3784 0.4439 0.3600 0.3775 108,882 -0.06(-14.20%)
Jan 14, 2025 0.4600 0.4600 0.3666 0.4400 73,924 +0.00(+0.00%)
Jan 13, 2025 0.4700 0.4725 0.3600 0.4400 115,963 -0.02(-3.83%)
Jan 10, 2025 0.5200 0.5400 0.4100 0.4575 410,155 +0.14(+42.97%)
Jan 08, 2025 0.4480 0.4480 0.2575 0.3200 131,341 -0.15(-31.91%)
Jan 07, 2025 0.4540 0.5300 0.4035 0.4700 65,716 +0.04(+10.30%)
Jan 06, 2025 0.4513 0.5000 0.4062 0.4261 143,226 -0.05(-11.21%)
Jan 03, 2025 0.4900 0.5000 0.4201 0.4799 196,169 +0.03(+6.64%)
Jan 02, 2025 0.4200 0.5100 0.4180 0.4500 231,684 -0.06(-12.60%)
Dec 31, 2024 0.5149 0 +0.02(+5.08%)
Dec 30, 2024 0.4875 0.5000 0.3010 0.4900 564,254 +0.02(+4.10%)
Dec 27, 2024 0.4800 0.5200 0.4050 0.4707 548,702 +0.04(+9.49%)
Dec 26, 2024 0.3350 0.4894 0.3263 0.4299 1,911,673 +0.13(+44.46%)
Dec 24, 2024 0.2950 0.3350 0.2550 0.2976 321,622 +0.01(+2.62%)
Dec 23, 2024 0.2300 0.2950 0.2300 0.2900 431,386 +0.07(+30.63%)
Dec 20, 2024 0.2300 0.2378 0.2022 0.2220 174,951 +0.00(+1.37%)
Dec 19, 2024 0.1900 0.2500 0.1800 0.2190 444,366 +0.05(+28.82%)
Dec 18, 2024 0.1600 0.1900 0.1400 0.1700 271,357 +0.01(+6.25%)
Dec 17, 2024 0.1600 0.1800 0.1300 0.1600 106,979 +0.01(+8.25%)
Dec 16, 2024 0.1505 0.1696 0.1100 0.1478 141,612 -0.00(-1.66%)
Dec 13, 2024 0.1700 0.1800 0.1400 0.1503 208,962 +0.01(+5.77%)
Dec 12, 2024 0.1600 0.1600 0.1201 0.1421 83,424 -0.02(-11.13%)
Dec 11, 2024 0.1900 0.1900 0.1370 0.1599 286,789 -0.00(-0.06%)
Dec 10, 2024 0.1300 0.2000 0.1200 0.1600 255,152 +0.02(+14.29%)
Dec 09, 2024 0.1200 0.1600 0.1111 0.1400 120,565 +0.00(+0.00%)
Dec 06, 2024 0.1050 0.1400 0.1050 0.1400 131,810 +0.01(+8.95%)
Dec 05, 2024 0.1400 0.1900 0.1008 0.1285 195,794 -0.01(-8.99%)
Dec 04, 2024 0.1600 0.2000 0.1400 0.1412 644,714 +0.01(+7.54%)
Dec 03, 2024 0.1098 0.1756 0.1000 0.1313 624,123 +0.03(+30.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.