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

Microvast Holdings, Inc. - Common Stock (NQ: MVST )

2.090 +0.050 (+2.45%)
Streaming Delayed Price Updated: 4:00 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 2.030 2.110 1.960 2.090 7,744,328 +0.05(+2.45%)
Feb 13, 2025 2.098 2.120 1.880 2.040 8,286,049 +0.06(+3.03%)
Feb 12, 2025 1.770 1.990 1.720 1.980 8,730,442 +0.19(+10.61%)
Feb 11, 2025 1.670 1.910 1.660 1.790 9,350,713 +0.11(+6.55%)
Feb 10, 2025 1.630 1.690 1.580 1.680 3,608,239 +0.08(+5.00%)
Feb 07, 2025 1.670 1.700 1.550 1.600 4,382,847 -0.08(-4.76%)
Feb 06, 2025 1.630 1.710 1.600 1.680 3,156,273 +0.03(+1.82%)
Feb 05, 2025 1.700 1.720 1.615 1.650 3,900,344 -0.04(-2.37%)
Feb 04, 2025 1.600 1.745 1.560 1.690 6,537,949 +0.12(+7.64%)
Feb 03, 2025 1.410 1.620 1.370 1.570 6,556,665 +0.06(+3.97%)
Jan 31, 2025 1.550 1.615 1.450 1.510 8,853,935 +0.01(+0.67%)
Jan 30, 2025 1.680 1.680 1.500 1.500 6,725,018 -0.14(-8.26%)
Jan 29, 2025 1.860 1.870 1.630 1.635 11,341,998 -0.25(-13.49%)
Jan 28, 2025 1.970 2.007 1.890 1.890 4,661,038 -0.09(-4.55%)
Jan 27, 2025 1.920 2.055 1.855 1.980 12,434,511 -0.20(-9.17%)
Jan 24, 2025 2.000 2.280 1.990 2.180 16,665,526 +0.19(+9.55%)
Jan 23, 2025 2.040 2.070 1.960 1.990 4,545,553 -0.09(-4.33%)
Jan 22, 2025 2.060 2.109 1.920 2.080 7,631,468 -0.06(-2.80%)
Jan 21, 2025 2.110 2.160 2.030 2.140 6,719,214 +0.08(+3.88%)
Jan 17, 2025 2.160 2.300 2.000 2.060 11,356,959 -0.10(-4.63%)
Jan 16, 2025 2.080 2.220 1.970 2.160 9,176,678 +0.10(+4.85%)
Jan 15, 2025 2.050 2.330 1.990 2.060 13,024,970 +0.01(+0.49%)
Jan 14, 2025 2.100 2.220 2.040 2.050 8,138,635 +0.06(+3.02%)
Jan 13, 2025 2.180 2.180 1.905 1.990 13,522,308 -0.36(-15.32%)
Jan 10, 2025 2.550 2.870 2.155 2.350 76,813,144 +0.48(+25.67%)
Jan 08, 2025 2.060 2.100 1.820 1.870 9,541,730 -0.23(-10.95%)
Jan 07, 2025 2.180 2.340 2.010 2.100 10,395,237 -0.12(-5.41%)
Jan 06, 2025 2.390 2.446 2.170 2.220 12,104,361 -0.17(-7.11%)
Jan 03, 2025 2.430 2.560 2.300 2.390 10,104,097 -0.02(-0.83%)
Jan 02, 2025 2.250 2.580 2.120 2.410 16,336,126 +0.34(+16.43%)
Dec 31, 2024 2.070 0 -0.68(-24.73%)
Dec 30, 2024 2.460 2.860 2.310 2.750 23,122,168 +0.30(+12.24%)
Dec 27, 2024 2.720 2.820 2.250 2.450 25,248,460 -0.10(-3.92%)
Dec 26, 2024 1.870 2.650 1.850 2.550 36,746,264 +0.72(+39.34%)
Dec 24, 2024 2.000 2.090 1.715 1.830 16,798,564 -0.08(-4.19%)
Dec 23, 2024 1.650 2.030 1.595 1.910 30,780,560 +0.38(+24.84%)
Dec 20, 2024 1.490 1.750 1.400 1.530 27,007,822 +0.05(+3.36%)
Dec 19, 2024 1.230 1.510 1.190 1.480 27,772,768 +0.33(+28.72%)
Dec 18, 2024 1.160 1.300 1.080 1.150 12,592,150 -0.01(-0.86%)
Dec 17, 2024 1.240 1.254 1.110 1.160 8,064,814 -0.05(-4.13%)
Dec 16, 2024 1.300 1.380 1.190 1.210 9,999,280 -0.06(-4.72%)
Dec 13, 2024 1.290 1.310 1.150 1.270 8,184,219 +0.01(+0.79%)
Dec 12, 2024 1.260 1.320 1.210 1.260 6,778,254 +0.01(+0.80%)
Dec 11, 2024 1.210 1.410 1.190 1.250 13,485,978 +0.00(+0.00%)
Dec 10, 2024 1.150 1.320 1.090 1.250 11,241,113 +0.09(+7.76%)
Dec 09, 2024 1.350 1.360 1.160 1.160 12,818,459 -0.08(-6.45%)
Dec 06, 2024 1.190 1.280 1.120 1.240 13,372,700 +0.06(+5.08%)
Dec 05, 2024 1.370 1.500 1.060 1.180 21,743,604 -0.11(-8.53%)
Dec 04, 2024 1.440 1.950 1.230 1.290 51,063,008 -0.12(-8.51%)
Dec 03, 2024 1.020 1.560 0.9500 1.410 53,222,824 +0.35(+33.02%)
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.