Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:52 PM EDT

3.99USD+12.394%(+0.44)14,474,406

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

3.50USD-1.408%(-0.05)135,587

After-hours

May 23, 2025 4:55:30 PM EDT

3.95USD-1.003%(-0.04)8,322

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3.4950	4.100000	3.475000	3.9800	+12.113%	14,474,406	0.000%
2025-05-22	3.4450	3.645000	3.240000	3.5500	-0.560%	9,102,821	+12.113%
2025-05-21	3.7600	3.849900	3.470000	3.5700	-5.305%	10,763,903	+11.485%
2025-05-20	3.5900	3.820000	3.470000	3.7700	+5.014%	10,895,901	+5.570%
2025-05-19	3.2000	3.600000	3.190100	3.5900	+6.213%	15,664,459	+10.864%
2025-05-16	3.3500	3.440000	3.120000	3.3800	+2.424%	11,060,123	+17.751%
2025-05-15	2.9400	3.419900	2.910000	3.3000	+7.143%	17,135,938	+20.606%
2025-05-14	3.0950	3.330000	2.910000	3.0800	-0.965%	16,329,469	+29.221%
2025-05-13	2.5000	3.465000	2.500000	3.1100	+30.126%	53,627,387	+27.974%
2025-05-12	2.3250	2.480000	2.200000	2.3900	+8.636%	16,701,565	+66.527%
2025-05-09	2.0900	2.220000	2.060000	2.2000	+5.263%	5,689,518	+80.909%
2025-05-08	1.9400	2.090000	1.930000	2.0900	+8.290%	4,944,419	+90.431%
2025-05-07	1.9700	1.980000	1.890000	1.9300	+0.521%	2,473,562	+106.218%
2025-05-06	1.9500	1.953300	1.890000	1.9200	-3.030%	3,429,090	+107.292%
2025-05-05	2.0600	2.080000	1.970000	1.9800	-3.415%	3,740,031	+101.010%
2025-05-02	1.9100	2.060000	1.900000	2.0500	+9.043%	4,631,874	+94.146%
2025-05-01	1.9800	1.985000	1.860000	1.8800	-2.591%	3,256,731	+111.702%
2025-04-30	1.9500	1.950000	1.820000	1.9300	-4.455%	5,337,439	+106.218%
2025-04-29	2.0700	2.100000	1.980000	2.0200	-3.349%	4,696,229	+97.030%
2025-04-28	2.0600	2.170000	2.030000	2.0900	+1.456%	6,212,486	+90.431%
2025-04-25	2.1700	2.200000	2.010000	2.0600	-4.186%	6,026,052	+93.204%
2025-04-24	2.3100	2.360000	2.070000	2.1500	-7.725%	7,719,111	+85.116%
2025-04-23	2.2200	2.400000	2.210000	2.3300	+6.393%	9,637,210	+70.815%
2025-04-22	2.0900	2.250000	2.080000	2.1900	+4.785%	10,012,769	+81.735%
2025-04-21	1.8100	2.100000	1.795000	2.0900	+14.208%	13,769,073	+90.431%
2025-04-17	1.6500	1.840000	1.650000	1.8300	+10.909%	7,034,901	+117.486%
2025-04-16	1.6500	1.720000	1.620000	1.6500	-1.786%	2,911,854	+141.212%
2025-04-15	1.7100	1.719900	1.610000	1.6800	-1.176%	3,515,673	+136.905%
2025-04-14	1.7400	1.800000	1.670000	1.7000	-1.734%	5,440,457	+134.118%
2025-04-11	1.6500	1.760000	1.620000	1.7300	+4.217%	4,480,591	+130.058%
2025-04-10	1.7200	1.800000	1.630000	1.6600	-7.263%	7,845,355	+139.759%
2025-04-09	1.5800	1.810000	1.530000	1.7900	+9.480%	9,256,883	+122.346%
2025-04-08	1.8300	1.885000	1.610000	1.6350	-9.167%	7,359,414	+143.425%
2025-04-07	1.6200	1.900000	1.620000	1.8000	+0.559%	8,657,628	+121.111%
2025-04-04	1.7300	1.830000	1.615000	1.7900	-1.648%	9,287,659	+122.346%
2025-04-03	1.5550	1.900000	1.550000	1.8200	+2.825%	11,890,196	+118.681%
2025-04-02	1.4600	1.880000	1.430000	1.7700	+14.194%	21,352,767	+124.859%
2025-04-01	1.3800	1.620000	1.260000	1.5500	+32.479%	41,926,716	+156.774%
2025-03-31	1.1300	1.205000	1.090000	1.1700	+1.739%	8,380,781	+240.171%
2025-03-28	1.1800	1.195000	1.100000	1.1500	-4.167%	5,044,612	+246.087%
2025-03-27	1.2400	1.270000	1.180000	1.2000	-3.226%	2,155,413	+231.667%
2025-03-26	1.2000	1.330000	1.200000	1.2400	+3.333%	4,890,959	+220.968%
2025-03-25	1.2800	1.290000	1.160000	1.2000	-5.512%	4,289,697	+231.667%
2025-03-24	1.3000	1.300000	1.240000	1.2700	-2.308%	2,545,994	+213.386%
2025-03-21	1.2000	1.310000	1.170000	1.3000	-1.515%	6,576,586	+206.154%
2025-03-20	1.2700	1.368200	1.260000	1.3200	+3.937%	2,391,078	+201.515%
2025-03-19	1.4050	1.410000	1.250000	1.2700	-11.189%	6,177,180	+213.386%
2025-03-18	1.4500	1.450000	1.400000	1.4300	-1.379%	2,107,110	+178.322%
2025-03-17	1.4500	1.510000	1.420000	1.4500	-2.027%	2,554,406	+174.483%
2025-03-14	1.4500	1.510000	1.450000	1.4800	+3.497%	2,044,831	+168.919%
2025-03-13	1.4800	1.510000	1.400000	1.4300	-4.667%	2,274,957	+178.322%
2025-03-12	1.4400	1.510000	1.420000	1.5000	+8.696%	2,339,160	+165.333%
2025-03-11	1.4200	1.470000	1.370000	1.3800	-4.167%	3,387,909	+188.406%
2025-03-10	1.5300	1.600000	1.410000	1.4400	-7.692%	4,550,545	+176.389%
2025-03-07	1.5000	1.570000	1.465000	1.5600	+4.000%	1,799,728	+155.128%
2025-03-06	1.5200	1.609900	1.480000	1.5000	-3.846%	3,579,409	+165.333%
2025-03-05	1.5500	1.610000	1.480000	1.5600	+3.311%	3,365,651	+155.128%
2025-03-04	1.4000	1.590000	1.380000	1.5100	+2.027%	5,340,656	+163.576%
2025-03-03	1.6700	1.670000	1.470000	1.4800	-9.202%	5,665,746	+168.919%
2025-02-28	1.6600	1.690000	1.600000	1.6300	-2.395%	2,576,595	+144.172%
2025-02-27	1.7400	1.760000	1.650000	1.6700	-2.907%	2,940,973	+138.323%
2025-02-26	1.7400	1.860000	1.720000	1.7200	+1.176%	3,661,573	+131.395%
2025-02-25	1.7400	1.785000	1.600000	1.7000	-2.299%	5,733,378	+134.118%
2025-02-24	1.9400	1.960000	1.740000	1.7400	-10.769%	7,051,854	+128.736%
2025-02-21	2.1650	2.180000	1.940000	1.9500	-9.722%	6,303,166	+104.103%
2025-02-20	2.3600	2.368000	2.090000	2.1600	-6.087%	6,833,333	+84.259%
2025-02-19	2.2000	2.420000	2.150000	2.3000	+3.139%	7,631,854	+73.043%
2025-02-18	2.1150	2.260000	2.107000	2.2300	+6.699%	8,784,897	+78.475%
2025-02-14	2.0300	2.110000	1.960000	2.0900	+2.451%	7,744,324	+90.431%
2025-02-13	2.0980	2.120000	1.880000	2.0400	+3.030%	8,305,772	+95.098%
2025-02-12	1.7700	1.990000	1.720000	1.9800	+10.615%	8,782,895	+101.010%
2025-02-11	1.6700	1.909900	1.660000	1.7900	+6.548%	9,370,248	+122.346%
2025-02-10	1.6300	1.690000	1.580000	1.6800	+5.000%	3,624,042	+136.905%
2025-02-07	1.6700	1.700000	1.550000	1.6000	-4.762%	4,382,846	+148.750%
2025-02-06	1.6300	1.710000	1.600000	1.6800	+1.818%	3,167,818	+136.905%
2025-02-05	1.7000	1.720000	1.615000	1.6500	-2.367%	3,768,724	+141.212%
2025-02-04	1.6000	1.745000	1.560000	1.6900	+7.643%	6,564,736	+135.503%
2025-02-03	1.4150	1.620000	1.370000	1.5700	+3.974%	6,612,346	+153.503%
2025-01-31	1.5500	1.615000	1.450000	1.5100	+0.667%	8,853,933	+163.576%
2025-01-30	1.6800	1.680000	1.500000	1.5000	-8.257%	6,732,391	+165.333%
2025-01-29	1.8600	1.870000	1.630000	1.6350	-13.492%	11,369,485	+143.425%
2025-01-28	1.9700	2.007400	1.890000	1.8900	-4.545%	4,717,267	+110.582%
2025-01-27	1.9200	2.055000	1.855000	1.9800	-9.174%	12,492,417	+101.010%
2025-01-24	2.0000	2.280000	1.990000	2.1800	+9.548%	16,665,517	+82.569%
2025-01-23	2.0400	2.070000	1.960000	1.9900	-4.327%	4,625,188	+100.000%
2025-01-22	2.0600	2.108800	1.920000	2.0800	-2.804%	7,644,492	+91.346%
2025-01-21	2.1100	2.160000	2.030000	2.1400	+3.883%	6,737,222	+85.981%
2025-01-17	2.1600	2.300000	2.000000	2.0600	-4.630%	11,356,956	+93.204%
2025-01-16	2.0800	2.220000	1.970000	2.1600	+4.854%	9,191,210	+84.259%
2025-01-15	2.0500	2.330000	1.990000	2.0600	+0.488%	13,101,586	+93.204%
2025-01-14	2.1000	2.220000	2.040000	2.0500	+3.015%	8,174,854	+94.146%
2025-01-13	2.1800	2.180000	1.905000	1.9900	-15.319%	13,600,861	+100.000%
2025-01-10	2.5500	2.870000	2.155000	2.3500	+25.668%	76,813,092	+69.362%
2025-01-08	2.0600	2.100000	1.820000	1.8700	-10.952%	9,541,727	+112.834%
2025-01-07	2.1800	2.340000	2.010000	2.1000	-5.405%	10,459,435	+89.524%
2025-01-06	2.3900	2.445800	2.170000	2.2200	-7.113%	12,181,856	+79.279%
2025-01-03	2.4300	2.560000	2.300000	2.3900	-0.830%	10,103,961	+66.527%
2025-01-02	2.2500	2.580000	2.120000	2.4100	+16.425%	16,373,737	+65.145%
2024-12-31	2.6400	2.669900	1.950700	2.0700	-24.727%	23,180,931	+92.271%
2024-12-30	2.4600	2.860000	2.310000	2.7500	+12.245%	23,185,683	+44.727%
2024-12-27	2.7200	2.820000	2.250000	2.4500	-3.922%	25,248,442	+62.449%
2024-12-26	1.8700	2.650000	1.850000	2.5500	+39.344%	36,924,671	+56.078%
2024-12-24	2.0000	2.090000	1.715000	1.8300	-4.188%	16,798,555	+117.486%
2024-12-23	1.6500	2.030000	1.595000	1.9100	+24.837%	30,855,601	+108.377%
2024-12-20	1.4900	1.750000	1.400000	1.5300	+2.000%	26,857,975	+160.131%
2024-12-19	1.2300	1.510000	1.190000	1.5000	+30.435%	29,033,162	+165.333%
2024-12-18	1.1600	1.300000	1.080000	1.1500	-0.862%	12,767,525	+246.087%
2024-12-17	1.2400	1.253500	1.110000	1.1600	-4.132%	8,045,839	+243.103%
2024-12-16	1.3000	1.380000	1.190000	1.2100	-4.724%	10,030,891	+228.926%
2024-12-13	1.2900	1.310000	1.150000	1.2700	+0.794%	8,184,218	+213.386%
2024-12-12	1.2600	1.320000	1.210000	1.2600	+0.800%	6,790,510	+215.873%
2024-12-11	1.2100	1.410000	1.190000	1.2500	0.000%	13,584,996	+218.400%
2024-12-10	1.1500	1.320000	1.090000	1.2500	+7.759%	11,325,057	+218.400%
2024-12-09	1.3500	1.360000	1.160000	1.1600	-6.452%	12,873,775	+243.103%
2024-12-06	1.1900	1.280000	1.120000	1.2400	+5.085%	13,372,695	+220.968%
2024-12-05	1.3700	1.500000	1.060000	1.1800	-8.527%	21,791,207	+237.288%
2024-12-04	1.4400	1.950000	1.230000	1.2900	-8.511%	51,236,298	+208.527%
2024-12-03	1.0200	1.560000	0.950000	1.4100	+33.019%	53,276,630	+182.270%
2024-12-02	0.7900	1.100000	0.785000	1.0600	+39.474%	31,824,716	+275.472%
2024-11-29	0.8759	0.876000	0.750100	0.7600	-9.995%	8,034,198	+423.684%
2024-11-27	0.7400	0.880000	0.740000	0.8444	+13.297%	13,657,008	+371.341%
2024-11-26	0.7000	0.786800	0.690600	0.7453	+2.658%	8,643,235	+434.013%
2024-11-25	0.6687	0.750100	0.632000	0.7260	+9.009%	13,407,200	+448.209%
2024-11-22	0.6200	0.709400	0.614300	0.6660	+12.805%	17,208,235	+497.598%
2024-11-21	0.5650	0.634700	0.550000	0.5904	+1.793%	9,037,184	+574.119%
2024-11-20	0.5973	0.654604	0.525200	0.5800	-7.185%	10,874,881	+586.207%
2024-11-19	0.5400	0.632000	0.472900	0.6249	+0.273%	20,842,733	+536.902%
2024-11-18	0.7300	0.739700	0.605000	0.6232	-13.252%	20,956,043	+538.639%
2024-11-15	0.6600	0.760000	0.631100	0.7184	-7.684%	32,273,361	+454.009%
2024-11-14	0.9300	1.000000	0.640000	0.7782	-2.126%	173,537,850	+411.437%
2024-11-13	0.4816	1.050000	0.425000	0.7951	+340.011%	1,088,303,793	+400.566%
2024-11-12	0.1900	0.195900	0.172250	0.1807	-7.286%	15,672,438	+2,102.546%
2024-11-11	0.1783	0.202500	0.178300	0.1949	+9.310%	4,248,587	+1,942.073%
2024-11-08	0.1690	0.184800	0.169000	0.1783	+11.021%	4,588,323	+2,132.193%
2024-11-07	0.1951	0.195100	0.151500	0.1606	-14.209%	8,639,008	+2,378.207%
2024-11-06	0.1900	0.195000	0.183000	0.1872	-2.449%	2,047,132	+2,026.068%
2024-11-05	0.2060	0.206000	0.190000	0.1919	-2.241%	2,216,289	+1,973.997%
2024-11-04	0.1850	0.207600	0.185000	0.1963	+2.937%	1,287,657	+1,927.509%
2024-11-01	0.1949	0.197500	0.185400	0.1907	+0.158%	1,039,294	+1,987.048%
2024-10-31	0.2015	0.201500	0.187200	0.1904	-5.509%	1,510,383	+1,990.336%
2024-10-30	0.2035	0.206800	0.185200	0.2015	-0.983%	1,282,965	+1,875.186%
2024-10-29	0.2052	0.213236	0.200000	0.2035	-3.646%	1,386,564	+1,855.774%
2024-10-28	0.2100	0.223200	0.209000	0.2112	-1.124%	1,792,017	+1,784.470%
2024-10-25	0.2153	0.219000	0.210100	0.2136	+1.860%	909,562	+1,763.296%
2024-10-24	0.2072	0.214300	0.204000	0.2097	-1.826%	949,055	+1,797.949%
2024-10-23	0.2200	0.222500	0.207500	0.2136	-2.909%	879,005	+1,763.296%
2024-10-22	0.2116	0.225890	0.211600	0.2200	+3.970%	1,640,020	+1,709.091%
2024-10-21	0.2069	0.220000	0.201300	0.2116	+0.762%	1,618,312	+1,780.907%
2024-10-18	0.2200	0.226100	0.210000	0.2100	-1.685%	1,114,008	+1,795.238%
2024-10-17	0.2275	0.227500	0.212700	0.2136	-2.865%	994,788	+1,763.296%
2024-10-16	0.2224	0.227399	0.211500	0.2199	+2.517%	972,994	+1,709.914%
2024-10-15	0.2140	0.219900	0.211000	0.2145	+0.234%	637,564	+1,755.478%
2024-10-14	0.2175	0.227000	0.208200	0.2140	-2.372%	3,734,655	+1,759.813%
2024-10-11	0.2180	0.230700	0.213500	0.2192	+3.056%	875,116	+1,715.693%
2024-10-10	0.2196	0.220000	0.203800	0.2127	-1.345%	1,128,583	+1,771.180%
2024-10-09	0.2209	0.225100	0.210300	0.2156	-3.145%	1,204,222	+1,746.011%
2024-10-08	0.2292	0.234800	0.220600	0.2226	-5.798%	1,009,406	+1,687.960%
2024-10-07	0.2300	0.241900	0.224800	0.2363	+1.634%	1,222,650	+1,584.300%
2024-10-04	0.2300	0.235000	0.221500	0.2325	+1.087%	1,165,936	+1,611.828%
2024-10-03	0.2284	0.282800	0.222500	0.2300	+0.701%	2,103,535	+1,630.435%
2024-10-02	0.2390	0.239800	0.224900	0.2284	-0.997%	1,104,864	+1,642.557%
2024-10-01	0.2500	0.254900	0.222100	0.2307	-7.535%	1,205,717	+1,625.184%
2024-09-30	0.2710	0.278100	0.243000	0.2495	-10.797%	2,039,948	+1,495.190%
2024-09-27	0.2811	0.306000	0.276000	0.2797	+1.341%	2,646,577	+1,322.953%
2024-09-26	0.2775	0.299900	0.271000	0.2760	+2.222%	1,940,743	+1,342.029%
2024-09-25	0.2751	0.275100	0.265500	0.2700	-2.386%	678,886	+1,374.074%
2024-09-24	0.2690	0.287000	0.267100	0.2766	+2.749%	1,249,419	+1,338.901%
2024-09-23	0.2850	0.295300	0.250000	0.2692	-8.838%	3,354,657	+1,378.455%
2024-09-20	0.3117	0.315200	0.280000	0.2953	-4.773%	3,555,235	+1,247.782%
2024-09-19	0.3660	0.375000	0.304500	0.3101	-8.928%	3,361,745	+1,183.457%
2024-09-18	0.3111	0.370800	0.311100	0.3405	+9.275%	6,380,864	+1,068.869%
2024-09-17	0.2800	0.367600	0.273000	0.3116	+11.167%	7,667,583	+1,177.279%
2024-09-16	0.2319	0.295300	0.230000	0.2803	+25.022%	6,058,494	+1,319.907%
2024-09-13	0.1900	0.224200	0.189200	0.2242	+18.499%	3,499,836	+1,675.201%
2024-09-12	0.1903	0.202900	0.182500	0.1892	+5.053%	4,557,506	+2,003.594%
2024-09-11	0.2000	0.207600	0.180000	0.1801	-9.724%	4,619,095	+2,109.883%
2024-09-10	0.2183	0.219400	0.190000	0.1995	-8.486%	6,332,232	+1,894.987%
2024-09-09	0.2488	0.248800	0.207300	0.2180	-9.204%	3,204,263	+1,725.688%
2024-09-06	0.2720	0.276900	0.240000	0.2401	-11.468%	2,555,042	+1,557.643%
2024-09-05	0.2703	0.278700	0.266000	0.2712	-0.367%	397,616	+1,367.552%
2024-09-04	0.2672	0.276400	0.260000	0.2722	+1.454%	461,414	+1,362.160%
2024-09-03	0.2940	0.294500	0.265000	0.2683	-6.840%	847,211	+1,383.414%
2024-08-30	0.2682	0.294200	0.265000	0.2880	+7.383%	1,111,028	+1,281.944%
2024-08-29	0.2750	0.276000	0.252500	0.2682	-2.117%	3,058,901	+1,383.967%
2024-08-28	0.3090	0.309900	0.270000	0.2740	-8.361%	2,004,861	+1,352.555%
2024-08-27	0.3154	0.318700	0.293700	0.2990	-5.079%	2,370,988	+1,231.104%
2024-08-26	0.3223	0.328100	0.310200	0.3150	-2.265%	1,067,642	+1,163.492%
2024-08-23	0.3100	0.325500	0.306000	0.3223	+4.304%	1,290,793	+1,134.874%
2024-08-22	0.3120	0.313000	0.302700	0.3090	-1.498%	997,361	+1,188.026%
2024-08-21	0.3000	0.313700	0.300000	0.3137	+3.977%	848,002	+1,168.728%
2024-08-20	0.3100	0.311300	0.300000	0.3017	-2.045%	1,434,797	+1,219.191%
2024-08-19	0.3071	0.310300	0.304200	0.3080	+1.017%	1,540,591	+1,192.208%
2024-08-16	0.3220	0.325800	0.304900	0.3049	-3.938%	1,596,550	+1,205.346%
2024-08-15	0.3100	0.324200	0.310000	0.3174	+0.858%	1,431,351	+1,153.938%
2024-08-14	0.3300	0.337000	0.310100	0.3147	-1.317%	1,108,090	+1,164.697%
2024-08-13	0.3432	0.349500	0.306401	0.3189	-6.206%	1,828,691	+1,148.040%
2024-08-12	0.3500	0.352492	0.336000	0.3400	-0.410%	688,702	+1,070.588%
2024-08-09	0.3600	0.360000	0.337600	0.3414	-13.831%	2,299,409	+1,065.788%
2024-08-08	0.3894	0.410000	0.379300	0.3962	+10.056%	2,007,848	+904.543%
2024-08-07	0.3931	0.395900	0.354900	0.3600	-5.263%	1,169,764	+1,005.556%
2024-08-06	0.3500	0.410000	0.345500	0.3800	+15.152%	2,305,375	+947.368%
2024-08-05	0.3206	0.355000	0.316800	0.3300	-3.565%	1,942,577	+1,106.061%
2024-08-02	0.3730	0.380000	0.341000	0.3422	-8.257%	1,760,575	+1,063.063%
2024-08-01	0.3900	0.396900	0.370000	0.3730	-4.530%	1,164,268	+967.024%
2024-07-31	0.3939	0.402000	0.386400	0.3907	+1.165%	916,747	+918.684%
2024-07-30	0.4090	0.412500	0.385000	0.3862	-5.505%	919,480	+930.554%
2024-07-29	0.4123	0.414500	0.400000	0.4087	-3.312%	603,535	+873.819%
2024-07-26	0.4244	0.424400	0.400700	0.4227	+2.922%	373,796	+841.566%
2024-07-25	0.4000	0.426000	0.393801	0.4107	+1.911%	440,664	+869.077%
2024-07-24	0.4300	0.440000	0.397300	0.4030	-7.314%	700,414	+887.593%
2024-07-23	0.4159	0.438200	0.410200	0.4348	+3.425%	623,440	+815.363%
2024-07-22	0.4001	0.425000	0.385400	0.4204	+6.430%	1,235,716	+846.717%
2024-07-19	0.4000	0.412100	0.394600	0.3950	-1.961%	830,619	+907.595%
2024-07-18	0.4093	0.428300	0.401500	0.4029	-1.129%	1,025,877	+887.838%
2024-07-17	0.4290	0.429600	0.402000	0.4075	-5.166%	1,883,823	+876.687%
2024-07-16	0.4412	0.449399	0.400000	0.4297	-0.371%	3,625,013	+826.228%
2024-07-15	0.4671	0.469100	0.427700	0.4313	-6.887%	1,779,414	+822.792%
2024-07-12	0.4600	0.478100	0.450700	0.4632	+2.026%	2,104,988	+759.240%
2024-07-11	0.4290	0.461900	0.427700	0.4540	+8.276%	1,552,233	+776.652%
2024-07-10	0.4000	0.425000	0.400000	0.4193	+4.303%	1,001,389	+849.201%
2024-07-09	0.4300	0.439900	0.380100	0.4020	-5.278%	2,113,059	+890.050%
2024-07-08	0.4150	0.434000	0.400000	0.4244	+4.713%	2,229,774	+837.795%
2024-07-05	0.3800	0.414300	0.377000	0.4053	+8.427%	2,896,854	+881.989%
2024-07-03	0.3646	0.380000	0.360000	0.3738	+2.523%	1,716,593	+964.741%
2024-07-02	0.4160	0.416000	0.360000	0.3646	-7.929%	5,198,220	+991.607%
2024-07-01	0.4600	0.470000	0.396000	0.3960	-13.177%	4,042,089	+905.051%
2024-06-28	0.5950	0.600000	0.440000	0.4561	-14.907%	28,196,222	+772.616%
2024-06-27	0.5056	0.575000	0.490000	0.5360	+6.986%	3,775,011	+642.537%
2024-06-26	0.4850	0.548500	0.470200	0.5010	+5.964%	4,765,267	+694.411%
2024-06-25	0.4700	0.474900	0.446200	0.4728	-0.672%	2,754,908	+741.794%
2024-06-24	0.4318	0.479200	0.430000	0.4760	+9.450%	1,948,885	+736.134%
2024-06-21	0.4900	0.490500	0.430000	0.4349	-7.310%	4,716,061	+815.153%
2024-06-20	0.4730	0.473000	0.443300	0.4692	-1.903%	2,409,907	+748.252%
2024-06-18	0.4793	0.494900	0.450400	0.4783	+3.640%	2,112,901	+732.114%
2024-06-17	0.4250	0.466100	0.421100	0.4615	+7.651%	2,139,767	+762.405%
2024-06-14	0.4350	0.435800	0.415000	0.4287	-1.629%	786,388	+828.388%
2024-06-13	0.4674	0.467400	0.426200	0.4358	-7.277%	1,729,293	+813.263%
2024-06-12	0.4381	0.475600	0.433500	0.4700	+6.818%	2,903,033	+746.809%
2024-06-11	0.3827	0.440000	0.382700	0.4400	+10.303%	2,636,508	+804.545%
2024-06-10	0.3609	0.423250	0.356200	0.3989	+8.662%	3,264,318	+897.744%
2024-06-07	0.3745	0.382000	0.351500	0.3671	+0.027%	1,332,479	+984.173%
2024-06-06	0.3925	0.408700	0.354800	0.3670	-6.711%	2,132,045	+984.469%
2024-06-05	0.3815	0.406600	0.380100	0.3934	+0.846%	2,303,896	+911.693%
2024-06-04	0.3706	0.430000	0.367200	0.3901	+11.235%	8,723,719	+920.251%
2024-06-03	0.3630	0.370000	0.335000	0.3507	-6.205%	2,038,843	+1,034.873%
2024-05-31	0.3539	0.373900	0.343000	0.3739	+9.200%	2,561,349	+964.456%
2024-05-30	0.3215	0.344500	0.310500	0.3424	+6.900%	2,529,427	+1,062.383%
2024-05-29	0.3257	0.328100	0.300000	0.3203	-2.881%	2,832,152	+1,142.585%
2024-05-28	0.3549	0.357500	0.311500	0.3298	-5.771%	5,540,869	+1,106.792%
2024-05-24	0.3778	0.381200	0.346700	0.3500	-7.579%	2,965,577	+1,037.143%
2024-05-23	0.3890	0.398200	0.374200	0.3787	-4.005%	2,235,673	+950.964%
2024-05-22	0.3950	0.408200	0.380500	0.3945	-0.730%	2,034,773	+908.872%
2024-05-21	0.4110	0.420000	0.395000	0.3974	-2.860%	2,515,333	+901.510%
2024-05-20	0.4159	0.419000	0.400000	0.4091	-0.511%	2,468,781	+872.867%
2024-05-17	0.4200	0.438200	0.401400	0.4112	-1.838%	4,616,535	+867.899%
2024-05-16	0.4200	0.424100	0.404000	0.4189	+0.576%	1,840,880	+850.107%
2024-05-15	0.4600	0.460000	0.405000	0.4165	-4.909%	2,960,394	+855.582%
2024-05-14	0.4166	0.463000	0.410000	0.4380	+3.156%	4,551,578	+808.676%
2024-05-13	0.4262	0.439900	0.409200	0.4246	-0.375%	1,761,474	+837.353%
2024-05-10	0.4900	0.490400	0.403700	0.4262	-2.382%	5,530,361	+833.834%
2024-05-09	0.4138	0.436600	0.385000	0.4366	+11.378%	3,866,619	+811.590%
2024-05-08	0.4102	0.420000	0.390000	0.3920	-7.329%	3,028,280	+915.306%
2024-05-07	0.4300	0.448500	0.420000	0.4230	-2.061%	1,846,944	+840.898%
2024-05-06	0.3900	0.439000	0.384000	0.4319	+12.298%	3,333,984	+821.510%
2024-05-03	0.4014	0.427400	0.380000	0.3846	-4.185%	2,049,716	+934.841%
2024-05-02	0.4092	0.415000	0.385000	0.4014	-0.668%	2,378,991	+891.530%
2024-05-01	0.3950	0.419300	0.376000	0.4041	+3.113%	2,178,673	+884.905%
2024-04-30	0.4250	0.425000	0.381300	0.3919	-5.884%	1,920,593	+915.565%
2024-04-29	0.4200	0.436100	0.411000	0.4164	+1.289%	1,422,163	+855.812%
2024-04-26	0.4001	0.427000	0.390100	0.4111	+5.899%	3,479,443	+868.134%
2024-04-25	0.4555	0.455500	0.318600	0.3882	-13.695%	10,082,604	+925.245%
2024-04-24	0.4560	0.463600	0.438000	0.4498	-1.316%	4,582,070	+784.838%
2024-04-23	0.5001	0.520700	0.455100	0.4558	-9.294%	4,094,699	+773.190%
2024-04-22	0.5134	0.528500	0.500000	0.5025	+0.540%	1,748,300	+692.040%
2024-04-19	0.4934	0.524800	0.481000	0.4998	+1.441%	1,752,524	+696.319%
2024-04-18	0.5400	0.549900	0.491000	0.4927	-5.414%	2,096,687	+707.794%
2024-04-17	0.5200	0.600000	0.512000	0.5209	-1.717%	4,647,000	+664.062%
2024-04-16	0.4800	0.545000	0.475300	0.5300	+9.143%	4,440,701	+650.943%
2024-04-15	0.4900	0.505000	0.480100	0.4856	-5.709%	2,319,808	+719.605%
2024-04-12	0.5181	0.538200	0.499900	0.5150	+0.253%	2,308,146	+672.816%
2024-04-11	0.5100	0.535000	0.486000	0.5137	-0.907%	4,814,984	+674.771%
2024-04-10	0.4869	0.523000	0.452200	0.5184	+2.451%	4,515,113	+667.747%
2024-04-09	0.5070	0.526000	0.481000	0.5060	-0.040%	6,489,303	+686.561%
2024-04-08	0.5100	0.542100	0.480000	0.5062	+2.803%	7,937,404	+686.250%
2024-04-05	0.5527	0.555700	0.480000	0.4924	-10.910%	11,378,738	+708.286%
2024-04-04	0.6233	0.637500	0.548500	0.5527	-8.886%	6,821,579	+620.101%
2024-04-03	0.6101	0.682600	0.600000	0.6066	+2.814%	13,233,194	+556.116%
2024-04-02	0.6429	0.650000	0.530000	0.5900	-34.078%	14,103,897	+574.576%
2024-04-01	0.8687	0.915000	0.800800	0.8950	+6.930%	10,179,336	+344.693%
2024-03-28	0.8360	0.948100	0.812100	0.8370	-0.511%	11,811,057	+375.508%
2024-03-27	0.8549	0.875000	0.812800	0.8413	+0.214%	2,848,097	+373.077%
2024-03-26	0.7947	0.880000	0.766600	0.8395	+9.510%	9,731,165	+374.092%
2024-03-25	0.7221	0.795100	0.710000	0.7666	+4.271%	3,644,069	+419.176%
2024-03-22	0.7515	0.755400	0.673500	0.7352	-2.143%	5,383,491	+441.349%
2024-03-21	0.7380	0.789900	0.711100	0.7513	+2.876%	6,291,581	+429.748%
2024-03-20	0.6800	0.744800	0.623000	0.7303	+15.572%	11,567,323	+444.982%
2024-03-19	0.5510	0.674900	0.525100	0.6319	+16.544%	11,520,259	+529.846%
2024-03-18	0.5841	0.596900	0.540100	0.5422	-1.597%	6,798,670	+634.046%
2024-03-15	0.6001	0.618600	0.551000	0.5510	-8.258%	4,847,761	+622.323%
2024-03-14	0.6476	0.670000	0.563000	0.6006	-7.358%	5,457,048	+562.671%
2024-03-13	0.6600	0.698600	0.631000	0.6483	-0.659%	4,302,939	+513.913%
2024-03-12	0.7313	0.731300	0.628900	0.6526	-6.611%	5,498,889	+509.868%
2024-03-11	0.7150	0.729700	0.696200	0.6988	-0.879%	2,932,964	+469.548%
2024-03-08	0.7200	0.726500	0.703500	0.7050	+0.370%	3,852,814	+464.539%
2024-03-07	0.7527	0.768800	0.700100	0.7024	-6.868%	4,004,207	+466.629%
2024-03-06	0.7630	0.770100	0.735200	0.7542	+0.560%	1,264,485	+427.711%
2024-03-05	0.7858	0.790000	0.750000	0.7500	-3.846%	1,823,213	+430.667%
2024-03-04	0.8098	0.810000	0.745900	0.7800	-2.743%	2,294,559	+410.256%
2024-03-01	0.8479	0.859100	0.800100	0.8020	-6.777%	2,135,438	+396.259%
2024-02-29	0.8113	0.884200	0.810000	0.8603	+6.040%	6,571,734	+362.629%
2024-02-28	0.8400	0.845000	0.802010	0.8113	-3.440%	1,197,930	+390.571%
2024-02-27	0.7900	0.859000	0.790000	0.8402	+7.346%	4,715,605	+373.697%
2024-02-26	0.7802	0.805000	0.720500	0.7827	+0.462%	5,948,941	+408.496%
2024-02-23	0.7500	0.799900	0.725900	0.7791	+4.563%	6,418,704	+410.846%
2024-02-22	0.8500	0.852000	0.745000	0.7451	-10.670%	5,731,187	+434.156%
2024-02-21	0.8956	0.895600	0.830200	0.8341	-5.086%	2,788,907	+377.161%
2024-02-20	0.9028	0.924200	0.870000	0.8788	-2.421%	4,457,473	+352.890%
2024-02-16	0.9599	0.959950	0.885000	0.9006	-5.100%	3,856,367	+341.928%
2024-02-15	0.9300	0.974600	0.920100	0.9490	+2.873%	4,428,305	+319.389%
2024-02-14	0.9000	0.938800	0.880900	0.9225	+4.818%	2,025,459	+331.436%
2024-02-13	0.9427	0.956000	0.875100	0.8801	-9.789%	4,946,176	+352.221%
2024-02-12	0.9500	1.010000	0.950000	0.9756	-3.406%	7,072,880	+307.954%
2024-02-09	0.9332	1.010000	0.911000	1.0100	+9.071%	4,743,093	+294.059%
2024-02-08	0.9000	0.945400	0.885000	0.9260	+3.870%	1,933,485	+329.806%
2024-02-07	0.9200	0.924500	0.863150	0.8915	-2.866%	1,713,124	+346.439%
2024-02-06	0.8456	0.929900	0.842600	0.9178	+8.167%	3,572,354	+333.646%
2024-02-05	0.8829	0.910000	0.846500	0.8485	-5.994%	4,288,251	+369.063%
2024-02-02	0.9186	0.934600	0.871050	0.9026	-2.590%	3,616,156	+340.948%
2024-02-01	0.9500	0.987600	0.883100	0.9266	-1.215%	4,555,599	+329.527%
2024-01-31	0.9251	1.030000	0.910000	0.9380	+0.936%	9,587,187	+324.307%
2024-01-30	0.9400	0.964100	0.900100	0.9293	-2.343%	4,621,361	+328.279%
2024-01-29	0.8810	0.958200	0.841200	0.9516	+7.538%	4,190,375	+318.243%
2024-01-26	0.8860	0.913300	0.861000	0.8849	+4.685%	3,052,530	+349.768%
2024-01-25	0.8900	0.898900	0.830000	0.8453	-1.721%	4,008,970	+370.839%
2024-01-24	0.9853	0.999900	0.860000	0.8601	-12.163%	4,288,560	+362.737%
2024-01-23	1.0100	1.040000	0.962500	0.9792	-1.151%	1,603,284	+306.454%
2024-01-22	0.9440	0.993400	0.910100	0.9906	+5.349%	2,931,167	+301.777%
2024-01-19	1.0100	1.010000	0.897700	0.9403	-5.202%	4,514,955	+323.269%
2024-01-18	0.9875	1.020000	0.932200	0.9919	+3.366%	4,772,057	+301.250%
2024-01-17	1.0000	1.010000	0.930000	0.9596	-5.922%	4,854,497	+314.756%
2024-01-16	1.0700	1.080000	1.020000	1.0200	-5.991%	1,963,018	+290.196%
2024-01-12	1.1200	1.160000	1.060000	1.0850	-1.364%	2,882,634	+266.820%
2024-01-11	1.1600	1.170000	1.080000	1.1000	-5.172%	2,353,167	+261.818%
2024-01-10	1.2300	1.230000	1.150000	1.1600	-5.691%	1,975,501	+243.103%
2024-01-09	1.2900	1.290000	1.215000	1.2300	-5.385%	2,295,187	+223.577%
2024-01-08	1.2700	1.350000	1.260000	1.3000	+0.775%	2,450,210	+206.154%
2024-01-05	1.3200	1.340000	1.260000	1.2900	-2.273%	1,968,587	+208.527%
2024-01-04	1.3500	1.370000	1.300000	1.3200	-1.493%	2,261,966	+201.515%
2024-01-03	1.4100	1.410000	1.330000	1.3400	-4.965%	2,374,910	+197.015%
2024-01-02	1.4200	1.500000	1.380000	1.4100	+0.714%	3,078,463	+182.270%
2023-12-29	1.5000	1.550000	1.400000	1.4000	-4.110%	4,131,237	+184.286%
2023-12-28	1.4200	1.540000	1.390000	1.4600	+6.569%	3,947,135	+172.603%
2023-12-27	1.3700	1.400000	1.340000	1.3700	+1.481%	2,473,570	+190.511%
2023-12-26	1.2600	1.370000	1.250000	1.3500	+6.299%	2,928,282	+194.815%
2023-12-22	1.2100	1.280000	1.180900	1.2700	+4.959%	2,232,928	+213.386%
2023-12-21	1.2000	1.220000	1.160000	1.2100	+3.419%	1,634,664	+228.926%
2023-12-20	1.2500	1.260000	1.160000	1.1700	-6.400%	2,481,886	+240.171%
2023-12-19	1.1700	1.290000	1.160000	1.2500	+8.696%	3,725,467	+218.400%
2023-12-18	1.2100	1.240000	1.135000	1.1500	-4.167%	3,991,705	+246.087%
2023-12-15	1.3000	1.350000	1.180000	1.2000	-5.512%	17,557,342	+231.667%
2023-12-14	1.2400	1.340000	1.230000	1.2700	+5.833%	6,810,170	+213.386%
2023-12-13	1.1200	1.220000	1.060000	1.2000	+9.091%	3,818,110	+231.667%
2023-12-12	1.1600	1.160000	1.100000	1.1000	-5.172%	1,672,903	+261.818%
2023-12-11	1.1300	1.180000	1.080000	1.1600	+1.754%	2,824,413	+243.103%
2023-12-08	1.0900	1.160000	1.060000	1.1400	+1.786%	2,700,512	+249.123%
2023-12-07	1.1700	1.182000	1.100000	1.1200	-6.667%	3,621,525	+255.357%
2023-12-06	1.2400	1.290000	1.190000	1.2000	-3.226%	2,219,074	+231.667%
2023-12-05	1.2800	1.315000	1.220000	1.2400	-3.125%	3,564,373	+220.968%
2023-12-04	1.2800	1.327500	1.250000	1.2800	0.000%	3,439,600	+210.938%
2023-12-01	1.2000	1.280000	1.140000	1.2800	+9.402%	4,639,135	+210.938%

.dark-mode .zyCdFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyCdFb{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ