Canada markets open in 5 hours 46 minutes

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4366+0.0446 (+11.38%)
At close: 04:00PM EDT
0.4899 +0.05 (+12.21%)
After hours: 07:58PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.41400.43700.38500.43700.43703,611,000
May 08, 20240.41000.42000.39000.39200.39203,045,500
May 07, 20240.43000.44900.42000.42300.42301,850,500
May 06, 20240.39000.43900.38400.43200.43203,337,900
May 03, 20240.40100.42700.38000.38500.38502,062,300
May 02, 20240.40900.41500.38500.40100.40102,392,800
May 01, 20240.39500.41900.37600.40400.40402,186,400
Apr 30, 20240.42500.42500.38100.39200.39201,931,100
Apr 29, 20240.42000.43600.41100.41600.41601,428,400
Apr 26, 20240.40000.42700.39000.41100.41103,479,400
Apr 25, 20240.45600.45600.31900.38800.388010,082,600
Apr 24, 20240.45600.46400.43800.45000.45004,585,500
Apr 23, 20240.50000.52100.45500.45600.45604,101,300
Apr 22, 20240.51300.52900.50000.50200.50201,761,900
Apr 19, 20240.49300.52500.48100.50000.50001,778,100
Apr 18, 20240.54000.55000.49100.49300.49302,116,300
Apr 17, 20240.52000.60000.51200.52100.52104,657,700
Apr 16, 20240.48000.54500.47500.53000.53004,444,600
Apr 15, 20240.49000.50500.48000.48600.48602,327,000
Apr 12, 20240.51800.53800.50000.51500.51502,295,000
Apr 11, 20240.51000.53500.48600.51400.51404,815,000
Apr 10, 20240.48700.52300.45200.51800.51804,515,100
Apr 09, 20240.50700.52600.48100.50600.50606,489,300
Apr 08, 20240.51000.54200.48000.50600.50607,937,400
Apr 05, 20240.55300.55600.48000.49200.492011,364,200
Apr 04, 20240.62300.63800.54900.55300.55306,821,600
Apr 03, 20240.61000.68300.60000.60700.607013,233,200
Apr 02, 20240.64300.65000.53000.59000.590014,103,900
Apr 01, 20240.86900.91500.80100.89500.895010,179,300
Mar 28, 20240.83600.94800.81200.83700.837011,811,100
Mar 27, 20240.85500.87500.81300.84100.84102,848,100
Mar 26, 20240.79500.88000.76700.84000.84009,731,200
Mar 25, 20240.72200.79500.71000.76700.76703,644,100
Mar 22, 20240.75200.75500.67400.73500.73505,382,600
Mar 21, 20240.73800.79000.71100.75100.75106,291,600
Mar 20, 20240.68000.74500.62300.73000.730011,567,300
Mar 19, 20240.55100.67500.52500.63200.632011,520,300
Mar 18, 20240.58400.59700.54000.54200.54206,798,700
Mar 15, 20240.60000.61900.55100.55100.55104,797,500
Mar 14, 20240.64800.67000.56300.60100.60105,457,000
Mar 13, 20240.66000.69900.63100.64800.64804,302,900
Mar 12, 20240.73100.73100.62900.65300.65305,498,900
Mar 11, 20240.71500.73000.69600.69900.69902,933,000
Mar 08, 20240.72000.72700.70400.70500.70503,841,400
Mar 07, 20240.75300.76900.70000.70200.70204,004,200
Mar 06, 20240.76300.77000.73500.75400.75401,264,500
Mar 05, 20240.78600.79000.75000.75000.75001,823,200
Mar 04, 20240.81000.81000.74600.78000.78002,294,600
Mar 01, 20240.84800.85900.80000.80200.80202,135,200
Feb 29, 20240.81100.88400.81000.86000.86006,571,700
Feb 28, 20240.84000.84500.80200.81100.81101,197,800
Feb 27, 20240.79000.85900.79000.84000.84004,715,600
Feb 26, 20240.78000.80500.72100.78300.78305,948,900
Feb 23, 20240.75000.80000.72600.77900.77906,418,700
Feb 22, 20240.85000.85200.74500.74500.74505,731,200
Feb 21, 20240.89600.89600.83000.83400.83402,788,900
Feb 20, 20240.90300.92400.87000.87900.87904,457,500
Feb 16, 20240.96000.96000.88500.90100.90103,856,100
Feb 15, 20240.93000.97500.92000.94900.94904,428,300
Feb 14, 20240.90000.93900.88100.92300.92302,025,500
Feb 13, 20240.94300.95600.87500.88000.88004,946,200
Feb 12, 20240.95001.01000.95000.97600.97607,072,800
Feb 09, 20240.93301.01000.91101.01001.01004,743,100
Feb 08, 20240.90000.94500.88500.92600.92601,933,300
Feb 07, 20240.92000.92500.86300.89200.89201,713,000
Feb 06, 20240.84600.93000.84300.91800.91803,572,400
Feb 05, 20240.88300.91000.84700.84900.84904,288,300
Feb 02, 20240.91900.93500.87100.90300.90303,615,000
Feb 01, 20240.95000.98800.88300.92700.92704,555,600
Jan 31, 20240.92501.03000.91000.93800.93809,587,200
Jan 30, 20240.94000.96400.90000.92900.92904,621,400
Jan 29, 20240.88100.95800.84100.95200.95204,190,400
Jan 26, 20240.88600.91300.86100.88500.88503,052,500
Jan 25, 20240.89000.89900.83000.84500.84504,009,000
Jan 24, 20240.98501.00000.86000.86000.86004,288,600
Jan 23, 20241.01001.04000.96300.97900.97901,603,300
Jan 22, 20240.94400.99300.91000.99100.99102,931,200
Jan 19, 20241.01001.01000.89800.94000.94004,492,900
Jan 18, 20240.98801.02000.93200.99200.99204,772,100
Jan 17, 20241.00001.01000.93000.96000.96004,854,500
Jan 16, 20241.07001.08001.02001.02001.02001,963,000
Jan 12, 20241.12001.16001.06001.08501.08502,880,900
Jan 11, 20241.16001.17001.08001.10001.10002,353,200
Jan 10, 20241.23001.23001.15001.16001.16001,975,500
Jan 09, 20241.29001.29001.21501.23001.23002,295,200
Jan 08, 20241.27001.35001.26001.30001.30002,450,200
Jan 05, 20241.32001.34001.26001.29001.29001,965,300
Jan 04, 20241.35001.37001.30001.32001.32002,262,000
Jan 03, 20241.41001.41001.33001.34001.34002,374,900
Jan 02, 20241.42001.50001.38001.41001.41003,078,500
Dec 29, 20231.50001.55001.40001.40001.40004,131,200
Dec 28, 20231.42001.54001.39001.46001.46003,947,100
Dec 27, 20231.37001.40001.34001.37001.37002,473,600
Dec 26, 20231.26001.37001.25001.35001.35002,928,300
Dec 22, 20231.21001.28001.18101.27001.27002,228,400
Dec 21, 20231.20001.22001.16001.21001.21001,634,700
Dec 20, 20231.25001.26001.16001.17001.17002,481,900
Dec 19, 20231.17001.29001.16001.25001.25003,725,500
Dec 18, 20231.21001.24001.13501.15001.15003,991,700
Dec 15, 20231.30001.35001.18001.20001.200017,542,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...