Canada markets close in 2 hours 15 minutes

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5324+0.0468 (+9.71%)
As of 01:45PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.49000.53800.47530.53240.53242,529,139
Apr 15, 20240.49000.50500.48000.48600.48602,319,900
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
Dec 14, 20231.24001.34001.23001.27001.27006,810,200
Dec 13, 20231.12001.22001.06001.20001.20003,818,100
Dec 12, 20231.16001.16001.10001.10001.10001,672,900
Dec 11, 20231.13001.18001.08001.16001.16002,824,400
Dec 08, 20231.09001.16001.06001.14001.14002,698,400
Dec 07, 20231.17001.18201.10001.12001.12003,621,500
Dec 06, 20231.24001.29001.19001.20001.20002,219,100
Dec 05, 20231.28001.31501.22001.24001.24003,564,400
Dec 04, 20231.28001.32801.25001.28001.28003,439,600
Dec 01, 20231.20001.28001.14001.28001.28004,637,100
Nov 30, 20231.19001.25001.15001.17001.17003,224,900
Nov 29, 20231.13001.31001.12001.17001.17008,129,000
Nov 28, 20231.07001.07501.01001.03001.03003,779,500
Nov 27, 20231.03001.07000.98801.03001.03004,154,600
Nov 24, 20230.98001.09000.96001.01001.01003,318,700
Nov 22, 20231.01001.05500.84000.95800.958027,483,600
Nov 21, 20231.09001.19000.85400.97500.975048,635,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...