Dark

MVSTW
Microvast Holdings, Inc. Warrants
stock NASDAQ

Inactive

Jul 22, 2026 3:50:00 PM EDT

0.000300USD+inf%(+0.000300)170,264

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.000000	0.000000	0.000000	0.000000	-100.000%	170,264	0.000%
2026-06-26	0.005144	0.005144	0.005144	0.005144	-53.658%	32,109	-100.000%
2026-06-01	0.011100	0.011100	0.011100	0.011100	+11.000%	18,219	-100.000%
2026-05-12	0.020000	0.020000	0.010000	0.010000	-66.667%	1,750,855	-100.000%
2026-05-11	0.030000	0.030000	0.030000	0.030000	-25.000%	77,451	-100.000%
2026-05-06	0.040000	0.040000	0.040000	0.040000	-20.000%	34,975	-100.000%
2026-05-01	0.052500	0.052500	0.050000	0.050000	-8.088%	36,330	-100.000%
2026-04-30	0.050100	0.054400	0.050100	0.054400	-3.030%	107,702	-100.000%
2026-04-24	0.056100	0.056100	0.056100	0.056100	-21.866%	36,988	-100.000%
2026-04-23	0.071800	0.071800	0.071800	0.071800	+28.386%	52,389	-100.000%
2026-04-21	0.055000	0.056300	0.055000	0.055925	+11.850%	46,993	-100.000%
2026-04-17	0.050000	0.050000	0.050000	0.050000	+42.450%	84,212	-100.000%
2026-04-16	0.035100	0.035100	0.035100	0.035100	-1.955%	56,983	-100.000%
2026-04-15	0.030000	0.035800	0.030000	0.035800	+62.727%	70,961	-100.000%
2026-04-10	0.022000	0.022000	0.022000	0.022000	-12.000%	67,988	-100.000%
2026-04-09	0.025000	0.025000	0.025000	0.025000	+17.925%	24,182	-100.000%
2026-04-08	0.021100	0.021200	0.021100	0.021200	+32.500%	337,911	-100.000%
2026-03-26	0.016000	0.016000	0.016000	0.016000	-22.705%	18,000	-100.000%
2026-03-20	0.020700	0.020700	0.020700	0.020700	-35.313%	229,833	-100.000%
2026-03-17	0.032000	0.032000	0.032000	0.032000	-44.732%	277,129	-100.000%
2026-03-16	0.057900	0.057900	0.057900	0.057900	+11.776%	273,415	-100.000%
2026-03-13	0.049500	0.051800	0.049500	0.051800	+36.316%	20,386	-100.000%
2026-03-09	0.038000	0.038000	0.038000	0.038000	-5.473%	4,444	-100.000%
2026-03-05	0.040200	0.040200	0.040200	0.040200	-2.190%	223,008	-100.000%
2026-03-04	0.041100	0.041100	0.041100	0.041100	-17.800%	68,286	-100.000%
2026-02-26	0.045000	0.056000	0.042801	0.050000	-16.667%	140,010	-100.000%
2026-02-25	0.060000	0.060000	0.060000	0.060000	+23.967%	8,488	-100.000%
2026-02-24	0.048400	0.048400	0.048400	0.048400	+61.333%	42,321	-100.000%
2026-02-23	0.030000	0.030000	0.030000	0.030000	-22.280%	89,803	-100.000%
2026-02-20	0.040000	0.040000	0.038600	0.038600	-13.552%	257,626	-100.000%
2026-02-19	0.040000	0.044651	0.040000	0.044651	-10.339%	119,432	-100.000%
2026-02-18	0.050000	0.050000	0.050000	0.049800	-0.400%	192,729	-100.000%
2026-02-17	0.050000	0.050000	0.050000	0.050000	-16.667%	50,255	-100.000%
2026-02-13	0.060000	0.060000	0.060000	0.060000	0.000%	101,331	-100.000%
2026-02-12	0.060000	0.060000	0.060000	0.060000	-3.069%	94,139	-100.000%
2026-02-11	0.061900	0.061900	0.061900	0.061900	-10.029%	20,093	-100.000%
2026-02-09	0.068800	0.068800	0.068800	0.068800	+14.667%	55,730	-100.000%
2026-02-06	0.070000	0.070000	0.060000	0.060000	-23.954%	37,259	-100.000%
2026-02-03	0.078900	0.078900	0.078900	0.078900	-6.627%	96,381	-100.000%
2026-02-02	0.084500	0.084500	0.084500	0.084500	-1.285%	7,541	-100.000%
2026-01-29	0.085600	0.085600	0.085600	0.085600	-16.732%	203,335	-100.000%
2026-01-23	0.102800	0.102800	0.102800	0.102800	-8.132%	120,049	-100.000%
2026-01-21	0.111900	0.111900	0.111900	0.111900	-13.790%	286,111	-100.000%
2026-01-15	0.129800	0.129800	0.129800	0.129800	-10.483%	2,852	-100.000%
2026-01-08	0.144500	0.145000	0.144500	0.145000	+11.453%	130,188	-100.000%
2026-01-07	0.130000	0.130100	0.130000	0.130100	+4.163%	19,681	-100.000%
2026-01-05	0.124900	0.124900	0.124900	0.124900	+38.624%	210,831	-100.000%
2026-01-02	0.090400	0.090400	0.090100	0.090100	-5.158%	127,966	-100.000%
2025-12-31	0.095000	0.095000	0.095000	0.095000	+3.261%	73,449	-100.000%
2025-12-30	0.092000	0.092000	0.092000	0.092000	-8.000%	319,272	-100.000%
2025-12-29	0.105000	0.105000	0.100000	0.100000	-4.398%	97,863	-100.000%
2025-12-26	0.104600	0.104600	0.104600	0.104600	-24.477%	99,255	-100.000%
2025-12-19	0.138500	0.138500	0.138500	0.138500	+36.319%	91,504	-100.000%
2025-12-17	0.125100	0.125497	0.101600	0.101600	-37.090%	114,071	-100.000%
2025-12-11	0.164200	0.164200	0.161500	0.161500	-3.812%	25,977	-100.000%
2025-12-10	0.167900	0.167900	0.167900	0.167900	-1.235%	20,656	-100.000%
2025-12-08	0.184100	0.184100	0.170000	0.170000	-15.966%	290,382	-100.000%
2025-12-04	0.201000	0.209200	0.201000	0.202300	+3.320%	119,666	-100.000%
2025-12-03	0.195800	0.195800	0.195800	0.195800	-2.100%	80,397	-100.000%
2025-12-02	0.200000	0.200000	0.200000	0.200000	-4.762%	45,726	-100.000%
2025-11-25	0.197600	0.210000	0.197600	0.210000	+7.362%	35,424	-100.000%
2025-11-24	0.195600	0.195600	0.195600	0.195600	-2.249%	56,915	-100.000%
2025-11-21	0.204600	0.204600	0.200101	0.200101	+11.229%	104,391	-100.000%
2025-11-20	0.179900	0.179900	0.179900	0.179900	-5.614%	233,985	-100.000%
2025-11-19	0.190600	0.190600	0.190600	0.190600	-3.003%	37,997	-100.000%
2025-11-18	0.196500	0.196500	0.196500	0.196500	+3.421%	37,272	-100.000%
2025-11-17	0.210000	0.210000	0.190000	0.190000	-13.636%	81,951	-100.000%
2025-11-14	0.220000	0.220000	0.220000	0.220000	-4.762%	62,383	-100.000%
2025-11-13	0.231000	0.231000	0.231000	0.231000	+4.952%	336,946	-100.000%
2025-11-12	0.220100	0.220100	0.220100	0.220100	-13.889%	364,943	-100.000%
2025-11-11	0.255100	0.271200	0.255100	0.255600	-36.889%	577,087	-100.000%
2025-11-10	0.409300	0.440000	0.405000	0.405000	+22.653%	174,818	-100.000%
2025-11-07	0.356600	0.356600	0.330000	0.330200	-5.657%	83,779	-100.000%
2025-11-06	0.350000	0.350000	0.350000	0.350000	-17.647%	146,839	-100.000%
2025-11-05	0.425000	0.425000	0.425000	0.425000	+23.188%	75,919	-100.000%
2025-11-04	0.340000	0.345000	0.340000	0.345000	-17.857%	145,245	-100.000%
2025-11-03	0.420000	0.420000	0.420000	0.420000	-1.200%	101,224	-100.000%
2025-10-31	0.426500	0.426500	0.425100	0.425100	+2.434%	136,745	-100.000%
2025-10-30	0.430000	0.430000	0.415000	0.415000	-3.488%	196,630	-100.000%
2025-10-29	0.430000	0.434900	0.430000	0.430000	-5.494%	152,443	-100.000%
2025-10-28	0.454999	0.454999	0.454999	0.454999	-0.893%	90,977	-100.000%
2025-10-27	0.460000	0.460000	0.459000	0.459100	-14.981%	132,527	-100.000%
2025-10-24	0.520000	0.540000	0.520000	0.540000	+12.500%	140,797	-100.000%
2025-10-23	0.480000	0.480000	0.480000	0.480000	+4.803%	107,349	-100.000%
2025-10-22	0.420000	0.458000	0.420000	0.458000	-5.577%	191,089	-100.000%
2025-10-21	0.477000	0.485050	0.477000	0.485050	-6.523%	240,078	-100.000%
2025-10-20	0.509600	0.518900	0.509600	0.518900	+12.829%	417,427	-100.000%
2025-10-17	0.459900	0.460000	0.459899	0.459900	-11.558%	598,092	-100.000%
2025-10-16	0.508000	0.520100	0.508000	0.520000	+0.173%	534,663	-100.000%
2025-10-15	0.531300	0.549900	0.519100	0.519100	+33.103%	658,005	-100.000%
2025-10-14	0.390100	0.390100	0.390000	0.390000	+34.483%	531,399	-100.000%
2025-10-09	0.290000	0.290000	0.290000	0.290000	+7.328%	208,333	-100.000%
2025-10-08	0.270400	0.270500	0.270200	0.270200	+0.074%	86,129	-100.000%
2025-10-07	0.270000	0.270000	0.270000	0.270000	-9.970%	51,175	-100.000%
2025-10-06	0.299950	0.299950	0.293100	0.299900	+21.172%	401,913	-100.000%
2025-10-03	0.247500	0.247500	0.247500	0.247500	+12.500%	688,203	-100.000%
2025-10-02	0.225000	0.230000	0.220000	0.220000	+4.962%	272,717	-100.000%
2025-10-01	0.209600	0.209600	0.209600	0.209600	+17.753%	207,014	-100.000%
2025-09-30	0.178000	0.178000	0.178000	0.178000	-2.466%	56,127	-100.000%
2025-09-29	0.182500	0.182500	0.182500	0.182500	-3.947%	79,158	-100.000%
2025-09-25	0.190900	0.190900	0.190000	0.190000	-13.597%	108,014	-100.000%
2025-09-23	0.220000	0.220000	0.219900	0.219900	+9.950%	402,888	-100.000%
2025-09-22	0.200000	0.200000	0.200000	0.200000	+14.286%	150,484	-100.000%
2025-09-19	0.189900	0.192500	0.170000	0.175000	+17.687%	127,194	-100.000%
2025-09-17	0.174000	0.174000	0.145000	0.148700	-6.654%	110,598	-100.000%
2025-09-16	0.142500	0.159300	0.142500	0.159300	-0.438%	61,853	-100.000%
2025-09-15	0.160000	0.160000	0.160000	0.160000	+23.077%	151,449	-100.000%
2025-09-10	0.130000	0.130000	0.122100	0.130000	+3.586%	76,099	-100.000%
2025-09-09	0.126000	0.126000	0.125500	0.125500	-10.357%	78,288	-100.000%
2025-09-08	0.140000	0.140000	0.140000	0.140000	+7.693%	178,230	-100.000%
2025-09-04	0.120000	0.129999	0.120000	0.129999	-1.217%	135,515	-100.000%
2025-09-03	0.131600	0.131600	0.131600	0.131600	-6.000%	119,916	-100.000%
2025-09-02	0.140000	0.140000	0.140000	0.140000	-6.229%	80,579	-100.000%
2025-08-27	0.149300	0.149300	0.149300	0.149300	-0.467%	75,973	-100.000%
2025-08-21	0.150000	0.150000	0.150000	0.150000	-20.635%	69,066	-100.000%
2025-08-13	0.200000	0.200000	0.188900	0.189000	+6.900%	207,758	-100.000%
2025-08-12	0.160000	0.176900	0.161501	0.176800	-30.667%	827,412	-100.000%
2025-08-06	0.255000	0.255000	0.255000	0.255000	+15.909%	58,908	-100.000%
2025-08-05	0.220000	0.220000	0.220000	0.220000	-12.000%	27,740	-100.000%
2025-08-04	0.250000	0.250000	0.250000	0.250000	-2.324%	357,678	-100.000%
2025-07-31	0.250000	0.255949	0.249800	0.255949	+2.380%	76,938	-100.000%
2025-07-30	0.250000	0.250000	0.250000	0.250000	-3.809%	278,762	-100.000%
2025-07-29	0.260000	0.260000	0.259900	0.259900	-16.832%	33,488	-100.000%
2025-07-24	0.312500	0.312500	0.312500	0.312500	-5.015%	136,820	-100.000%
2025-07-23	0.329000	0.329000	0.329000	0.329000	+1.231%	13,719	-100.000%
2025-07-21	0.321700	0.325000	0.321700	0.325000	+5.042%	52,756	-100.000%
2025-07-17	0.310000	0.310000	0.309400	0.309400	+1.576%	87,168	-100.000%
2025-07-15	0.304600	0.304600	0.304600	0.304600	+8.206%	49,479	-100.000%
2025-07-11	0.276000	0.281500	0.275900	0.281500	-4.576%	68,876	-100.000%
2025-07-10	0.295000	0.295000	0.295000	0.295000	-0.034%	36,024	-100.000%
2025-07-09	0.313500	0.313500	0.295000	0.295100	-7.260%	77,236	-100.000%
2025-07-08	0.324899	0.325000	0.318200	0.318200	+3.817%	53,562	-100.000%
2025-07-07	0.306500	0.306500	0.306500	0.306500	-7.149%	42,825	-100.000%
2025-07-02	0.333700	0.333700	0.330100	0.330100	-5.632%	102,580	-100.000%
2025-07-01	0.335000	0.349800	0.332064	0.349800	-4.687%	97,366	-100.000%
2025-06-30	0.340000	0.367000	0.340000	0.367000	-2.133%	115,227	-100.000%
2025-06-27	0.360100	0.377799	0.360100	0.375000	-1.832%	50,541	-100.000%
2025-06-26	0.360000	0.381999	0.360000	0.381999	+4.629%	99,655	-100.000%
2025-06-25	0.365100	0.365100	0.365100	0.365100	-10.951%	89,503	-100.000%
2025-06-24	0.410000	0.410000	0.410000	0.410000	+8.638%	70,870	-100.000%
2025-06-23	0.377476	0.377476	0.377400	0.377400	-7.929%	37,990	-100.000%
2025-06-20	0.430000	0.430000	0.380000	0.409900	-6.799%	106,346	-100.000%
2025-06-18	0.429900	0.439800	0.429900	0.439800	-0.045%	59,354	-100.000%
2025-06-17	0.440000	0.440000	0.440000	0.440000	-5.336%	138,328	-100.000%
2025-06-16	0.464400	0.465000	0.464400	0.464800	+8.093%	202,194	-100.000%
2025-06-13	0.421200	0.439800	0.421200	0.430000	+13.158%	182,965	-100.000%
2025-06-12	0.413000	0.413000	0.380000	0.380000	-13.597%	76,209	-100.000%
2025-06-11	0.439800	0.439800	0.439800	0.439800	+13.497%	166,685	-100.000%
2025-06-09	0.387500	0.387500	0.387500	0.387500	+1.974%	69,665	-100.000%
2025-06-06	0.380000	0.380000	0.380000	0.380000	+16.564%	61,927	-100.000%
2025-06-05	0.326000	0.326000	0.326000	0.326000	-14.211%	40,488	-100.000%
2025-06-02	0.365000	0.384900	0.365000	0.380000	-0.393%	32,498	-100.000%
2025-05-30	0.370000	0.381500	0.370000	0.381500	+3.108%	50,433	-100.000%
2025-05-29	0.370100	0.370100	0.370000	0.370000	-10.843%	83,933	-100.000%
2025-05-28	0.410000	0.420000	0.410000	0.415000	+11.668%	354,986	-100.000%
2025-05-27	0.360000	0.371639	0.360000	0.371639	+6.183%	177,057	-100.000%
2025-05-23	0.352500	0.352500	0.350000	0.350000	+12.903%	298,647	-100.000%
2025-05-21	0.325000	0.325000	0.310000	0.310000	-6.032%	145,103	-100.000%
2025-05-20	0.330000	0.330000	0.329900	0.329900	+3.906%	178,413	-100.000%
2025-05-19	0.319077	0.320000	0.317500	0.317500	+2.751%	188,371	-100.000%
2025-05-16	0.309000	0.309000	0.309000	0.309000	+1.345%	66,706	-100.000%
2025-05-15	0.290200	0.304900	0.290200	0.304900	+1.667%	158,387	-100.000%
2025-05-14	0.305000	0.305000	0.299900	0.299900	+1.455%	126,157	-100.000%
2025-05-13	0.290000	0.301199	0.290000	0.295600	+34.364%	644,697	-100.000%
2025-05-12	0.227400	0.227400	0.220000	0.220000	+17.271%	250,983	-100.000%
2025-05-09	0.190000	0.190000	0.187500	0.187600	-21.703%	356,911	-100.000%
2025-05-08	0.239600	0.239600	0.239600	0.239600	+21.010%	211,711	-100.000%
2025-05-06	0.198000	0.198000	0.198000	0.198000	+4.155%	1,300	-100.000%
2025-05-05	0.190000	0.190101	0.190000	0.190101	-0.105%	62,932	-100.000%
2025-05-02	0.193445	0.193445	0.190300	0.190300	-6.394%	124,108	-100.000%
2025-05-01	0.203300	0.203300	0.203300	0.203300	-5.398%	11,289	-100.000%
2025-04-29	0.214900	0.214900	0.214900	0.214900	-6.565%	24,570	-100.000%
2025-04-24	0.230000	0.230000	0.230000	0.230000	-4.167%	43,233	-100.000%
2025-04-23	0.235000	0.243700	0.235000	0.240000	+16.676%	125,996	-100.000%
2025-04-21	0.210000	0.210000	0.200000	0.205698	+31.857%	178,941	-100.000%
2025-04-16	0.156001	0.156001	0.156001	0.156001	-13.140%	64,831	-100.000%
2025-04-10	0.179600	0.179600	0.179600	0.179600	-5.474%	35,677	-100.000%
2025-04-09	0.162500	0.190000	0.162500	0.190000	-0.523%	91,530	-100.000%
2025-04-04	0.190999	0.190999	0.190999	0.190999	-29.102%	40,230	-100.000%
2025-04-02	0.250000	0.269400	0.250000	0.269400	+13.098%	127,532	-100.000%
2025-04-01	0.238200	0.238200	0.238200	0.238200	+28.271%	429,147	-100.000%
2025-03-31	0.199000	0.199000	0.185700	0.185700	+13.232%	41,332	-100.000%
2025-03-28	0.165200	0.165200	0.164000	0.164000	-6.286%	12,859	-100.000%
2025-03-26	0.175000	0.175000	0.175000	0.175000	+9.443%	36,371	-100.000%
2025-03-21	0.159900	0.159900	0.159900	0.159900	-0.063%	44,346	-100.000%
2025-03-20	0.160000	0.160000	0.160000	0.160000	-18.987%	57,994	-100.000%
2025-03-14	0.199900	0.199900	0.197500	0.197500	+9.661%	34,364	-100.000%
2025-03-13	0.190000	0.190000	0.180100	0.180100	-1.692%	55,721	-100.000%
2025-03-11	0.200000	0.200000	0.183200	0.183200	-10.689%	68,632	-100.000%
2025-03-07	0.191700	0.205125	0.190500	0.205125	-2.321%	69,087	-100.000%
2025-03-05	0.210000	0.210000	0.210000	0.210000	+12.329%	159,855	-100.000%
2025-03-03	0.225000	0.225000	0.186951	0.186951	-30.759%	273,820	-100.000%
2025-02-28	0.270000	0.270000	0.270000	0.270000	0.000%	77,893	-100.000%
2025-02-27	0.260600	0.270000	0.260600	0.270000	-5.641%	63,743	-100.000%
2025-02-25	0.286141	0.286141	0.286141	0.286141	+5.006%	57,030	-100.000%
2025-02-21	0.272500	0.272500	0.272500	0.272500	-27.188%	67,505	-100.000%
2025-02-20	0.374249	0.374249	0.374249	0.374249	-4.039%	94,557	-100.000%
2025-02-19	0.390000	0.390000	0.390000	0.390000	-1.763%	96,069	-100.000%
2025-02-18	0.400000	0.400000	0.397000	0.397000	+3.144%	178,885	-100.000%
2025-02-14	0.430000	0.430000	0.383000	0.384900	-6.961%	125,855	-100.000%
2025-02-13	0.437400	0.437400	0.413699	0.413699	+31.375%	174,677	-100.000%
2025-02-10	0.314900	0.314900	0.314900	0.314900	+20.790%	166,132	-100.000%
2025-02-07	0.296000	0.296000	0.260700	0.260700	-12.839%	41,705	-100.000%
2025-02-06	0.299100	0.299100	0.299100	0.299100	+10.696%	79,382	-100.000%
2025-02-04	0.270200	0.270200	0.270200	0.270200	+8.601%	127,144	-100.000%
2025-02-03	0.280000	0.280000	0.248800	0.248800	-1.152%	105,932	-100.000%
2025-01-30	0.250100	0.251700	0.250000	0.251700	-18.806%	63,127	-100.000%
2025-01-28	0.300000	0.340000	0.300000	0.310000	+2.922%	63,481	-100.000%
2025-01-27	0.340000	0.340000	0.300200	0.301200	-19.680%	124,030	-100.000%
2025-01-24	0.375000	0.375000	0.375000	0.375000	+7.112%	185,249	-100.000%
2025-01-23	0.350000	0.350100	0.350000	0.350100	-7.868%	227,119	-100.000%
2025-01-22	0.380000	0.380000	0.380000	0.380000	+5.526%	57,048	-100.000%
2025-01-21	0.360000	0.360100	0.360000	0.360100	-9.795%	88,234	-100.000%
2025-01-16	0.399200	0.399200	0.399200	0.399200	+5.748%	161,273	-100.000%
2025-01-15	0.360100	0.377501	0.360100	0.377501	-24.500%	108,882	-100.000%
2025-01-10	0.520000	0.520000	0.470000	0.500000	+56.250%	410,143	-100.000%
2025-01-08	0.270000	0.332400	0.270000	0.320000	-33.319%	131,341	-100.000%
2025-01-03	0.479900	0.479900	0.479900	0.479900	+6.644%	196,169	-100.000%
2025-01-02	0.450000	0.466500	0.450000	0.450000	-12.604%	231,684	-100.000%
2024-12-31	0.490000	0.517400	0.490000	0.514900	+5.082%	344,484	-100.000%
2024-12-30	0.490000	0.490000	0.490000	0.490000	+4.100%	564,254	-100.000%
2024-12-27	0.420000	0.470700	0.420000	0.470700	+9.491%	548,702	-100.000%
2024-12-26	0.429900	0.429900	0.429900	0.429900	+43.300%	1,910,238	-100.000%
2024-12-24	0.300000	0.300000	0.300000	0.300000	+3.448%	321,622	-100.000%
2024-12-23	0.284300	0.290000	0.284300	0.290000	+30.631%	429,986	-100.000%
2024-12-20	0.224300	0.224300	0.222000	0.222000	+1.370%	174,902	-100.000%
2024-12-19	0.190000	0.219000	0.190000	0.219000	+56.429%	444,366	-100.000%
2024-12-18	0.150000	0.150000	0.140000	0.140000	-12.500%	271,357	-100.000%
2024-12-17	0.140000	0.160000	0.140000	0.160000	+8.290%	106,979	-100.000%
2024-12-16	0.147751	0.147751	0.147751	0.147751	-1.696%	141,612	-100.000%
2024-12-13	0.170000	0.170000	0.140000	0.150300	-6.004%	208,962	-100.000%
2024-12-11	0.159900	0.159900	0.159900	0.159900	-0.063%	286,789	-100.000%
2024-12-10	0.160000	0.160000	0.160000	0.160000	+14.286%	255,152	-100.000%
2024-12-09	0.130000	0.140000	0.130000	0.140000	0.000%	120,565	-100.000%
2024-12-06	0.139500	0.140000	0.139500	0.140000	+8.949%	130,810	-100.000%
2024-12-05	0.128500	0.128500	0.128500	0.128500	-8.994%	190,794	-100.000%
2024-12-04	0.141200	0.141200	0.141200	0.141200	+78.058%	644,714	-100.000%
2024-11-25	0.079300	0.079300	0.079300	0.079300	+11.376%	179,966	-100.000%
2024-11-22	0.071200	0.071200	0.071200	0.071200	+13.738%	86,315	-100.000%
2024-11-21	0.062600	0.062600	0.062600	0.062600	-10.699%	73,237	-100.000%
2024-11-19	0.085000	0.085000	0.070100	0.070100	-5.780%	80,763	-100.000%
2024-11-18	0.074400	0.074400	0.074400	0.074400	+4.789%	52,556	-100.000%
2024-11-15	0.070300	0.071000	0.070300	0.071000	-20.935%	94,171	-100.000%
2024-11-14	0.089800	0.089800	0.071200	0.089800	+259.200%	592,420	-100.000%
2024-11-12	0.025000	0.025000	0.025000	0.025000	+11.607%	41,260	-100.000%
2024-11-06	0.022400	0.022400	0.022400	0.022400	-10.400%	348,771	-100.000%
2024-11-01	0.025000	0.025000	0.025000	0.025000	+4.603%	10,434	-100.000%
2024-10-16	0.023900	0.023900	0.023900	0.023900	+14.354%	14,363	-100.000%
2024-10-11	0.020900	0.020900	0.020900	0.020900	-5.430%	14,782	-100.000%
2024-10-09	0.022100	0.022100	0.022100	0.022100	-25.839%	32,026	-100.000%
2024-10-02	0.029800	0.029800	0.029800	0.029800	+6.050%	5,961	-100.000%
2024-09-30	0.028100	0.028100	0.028100	0.028100	+11.508%	385	-100.000%
2024-09-27	0.025200	0.025200	0.025200	0.025200	-15.719%	490	-100.000%
2024-09-26	0.030000	0.030000	0.029900	0.029900	+7.261%	8,704	-100.000%
2024-09-20	0.027876	0.027876	0.027876	0.027876	-15.527%	16,400	-100.000%
2024-09-19	0.030100	0.033000	0.030100	0.033000	+65.000%	119,716	-100.000%
2024-09-06	0.020000	0.020000	0.020000	0.020000	-13.793%	16,646	-100.000%
2024-08-29	0.023200	0.023200	0.023200	0.023200	-8.517%	3,119	-100.000%
2024-08-23	0.025360	0.025360	0.025360	0.025360	+26.800%	9,000	-100.000%
2024-08-16	0.020000	0.020000	0.020000	0.020000	-25.739%	12,447	-100.000%
2024-08-13	0.026932	0.026932	0.026932	0.026932	+34.660%	5,192	-100.000%
2024-08-08	0.021000	0.021000	0.020000	0.020000	-13.043%	40,458	-100.000%
2024-08-07	0.023000	0.023000	0.019500	0.023000	+1.322%	0	-100.000%
2024-08-06	0.019600	0.023000	0.019500	0.022700	-1.304%	0	-100.000%
2024-08-05	0.019500	0.023000	0.019500	0.023000	0.000%	0	-100.000%
2024-08-02	0.023000	0.023000	0.020100	0.023000	+6.977%	0	-100.000%
2024-08-01	0.023000	0.023000	0.021500	0.021500	-6.114%	0	-100.000%
2024-07-31	0.023000	0.023000	0.022899	0.022900	-0.435%	0	-100.000%
2024-07-30	0.023000	0.023000	0.020000	0.023000	+9.524%	0	-100.000%
2024-07-29	0.019500	0.024000	0.019500	0.021000	+5.000%	0	-100.000%
2024-07-26	0.019200	0.021000	0.019200	0.020000	0.000%	0	-100.000%
2024-07-25	0.023800	0.023800	0.020000	0.020000	-16.318%	0	-100.000%
2024-07-23	0.021100	0.023900	0.020200	0.023900	+13.810%	0	-100.000%
2024-07-22	0.022900	0.022900	0.021000	0.021000	-12.134%	0	-100.000%
2024-07-19	0.024900	0.024900	0.023000	0.023900	+9.633%	0	-100.000%
2024-07-18	0.024000	0.024000	0.019300	0.021800	+8.458%	0	-100.000%
2024-07-17	0.021500	0.024000	0.020000	0.020100	-6.512%	0	-100.000%
2024-07-16	0.020000	0.024900	0.018500	0.021500	-13.793%	0	-100.000%
2024-07-15	0.024900	0.024940	0.018600	0.024940	+24.700%	0	-100.000%
2024-07-12	0.019500	0.025000	0.019500	0.020000	+2.564%	215,780	-100.000%
2024-07-11	0.019500	0.019500	0.018250	0.019500	+9.551%	0	-100.000%
2024-07-10	0.016200	0.018600	0.016200	0.017800	-1.111%	0	-100.000%
2024-07-09	0.020100	0.020100	0.016500	0.018000	-7.692%	0	-100.000%
2024-07-08	0.020000	0.021800	0.018701	0.019500	+4.839%	132,866	-100.000%
2024-07-05	0.017800	0.018700	0.016600	0.018600	-7.000%	0	-100.000%
2024-07-03	0.019965	0.020000	0.016600	0.020000	+12.360%	0	-100.000%
2024-07-02	0.018510	0.025000	0.015000	0.017800	-4.301%	0	-100.000%
2024-07-01	0.019600	0.022249	0.018500	0.018600	-13.889%	0	-100.000%
2024-06-28	0.020000	0.025900	0.019700	0.021600	+3.226%	263,871	-100.000%
2024-06-27	0.028000	0.028000	0.019500	0.020925	+7.308%	154,936	-100.000%
2024-06-26	0.021900	0.023500	0.019400	0.019500	-2.500%	72,120	-100.000%
2024-06-25	0.022000	0.022000	0.018100	0.020000	+5.263%	25,845	-100.000%
2024-06-24	0.023000	0.023000	0.019000	0.019000	-5.000%	56,686	-100.000%
2024-06-21	0.022600	0.022600	0.020000	0.020000	-11.504%	0	-100.000%
2024-06-20	0.020000	0.022600	0.020000	0.022600	+25.556%	0	-100.000%
2024-06-18	0.023500	0.023500	0.017450	0.018000	-10.000%	99,037	-100.000%
2024-06-17	0.020000	0.021000	0.018300	0.020000	+9.890%	71,851	-100.000%
2024-06-14	0.020100	0.024000	0.018200	0.018200	-20.175%	122,700	-100.000%
2024-06-13	0.026000	0.026101	0.022100	0.022800	+8.571%	0	-100.000%
2024-06-12	0.026100	0.028000	0.021000	0.021000	-11.765%	336,393	-100.000%
2024-06-11	0.023100	0.029800	0.023100	0.023800	-20.134%	123,668	-100.000%
2024-06-10	0.026700	0.029800	0.025000	0.029800	+14.176%	43,571	-100.000%
2024-06-07	0.026999	0.028500	0.025100	0.026100	-5.091%	76,674	-100.000%
2024-06-06	0.026700	0.027500	0.023500	0.027500	+18.534%	0	-100.000%
2024-06-05	0.023301	0.023500	0.023200	0.023200	-12.284%	0	-100.000%
2024-06-04	0.025200	0.029900	0.015100	0.026449	-4.170%	0	-100.000%
2024-06-03	0.028000	0.028000	0.025100	0.027600	-7.692%	0	-100.000%
2024-05-31	0.030000	0.030000	0.028500	0.029900	+2.397%	0	-100.000%
2024-05-30	0.028900	0.029700	0.028900	0.029200	+5.797%	0	-100.000%
2024-05-29	0.029300	0.029300	0.027500	0.027600	-1.779%	0	-100.000%
2024-05-28	0.031000	0.031000	0.028100	0.028100	-9.355%	0	-100.000%
2024-05-24	0.028900	0.034800	0.028500	0.031000	+6.897%	0	-100.000%
2024-05-23	0.029200	0.030000	0.028900	0.029000	-1.024%	0	-100.000%
2024-05-22	0.034700	0.034800	0.029200	0.029300	-15.562%	0	-100.000%
2024-05-21	0.030500	0.034700	0.030100	0.034700	+13.399%	0	-100.000%
2024-05-20	0.034000	0.034000	0.030500	0.030600	0.000%	0	-100.000%
2024-05-17	0.030700	0.034800	0.030500	0.030600	-6.707%	0	-100.000%
2024-05-16	0.030700	0.036000	0.030600	0.032800	+5.806%	36,274	-100.000%
2024-05-15	0.030000	0.034800	0.030000	0.031000	0.000%	0	-100.000%
2024-05-14	0.030600	0.038000	0.030500	0.031000	-11.429%	0	-100.000%
2024-05-13	0.030600	0.035000	0.030600	0.035000	+1.171%	0	-100.000%
2024-05-10	0.034800	0.035000	0.032300	0.034595	-1.157%	0	-100.000%
2024-05-09	0.034800	0.035000	0.032000	0.035000	+6.061%	0	-100.000%
2024-05-08	0.034000	0.035000	0.032551	0.033000	+2.804%	0	-100.000%
2024-05-07	0.032000	0.034900	0.032000	0.032100	-3.604%	0	-100.000%
2024-05-06	0.035900	0.035900	0.032134	0.033300	-4.310%	0	-100.000%
2024-05-03	0.033364	0.035000	0.032100	0.034800	+3.418%	0	-100.000%
2024-05-02	0.030000	0.034000	0.029100	0.033650	+1.051%	0	-100.000%
2024-05-01	0.033900	0.033900	0.030000	0.033300	-0.987%	0	-100.000%
2024-04-30	0.033292	0.034800	0.032900	0.033632	-0.791%	0	-100.000%
2024-04-29	0.032900	0.034900	0.030000	0.033900	-0.587%	0	-100.000%
2024-04-26	0.029900	0.034100	0.029900	0.034100	-7.588%	0	-100.000%
2024-04-25	0.030000	0.039500	0.030000	0.036900	-2.122%	324,367	-100.000%
2024-04-24	0.031800	0.038000	0.031800	0.037700	+5.017%	0	-100.000%
2024-04-23	0.036700	0.039300	0.031000	0.035899	-7.951%	0	-100.000%
2024-04-22	0.033000	0.039900	0.033000	0.039000	-1.753%	0	-100.000%
2024-04-19	0.035000	0.040000	0.035000	0.039696	+0.161%	0	-100.000%
2024-04-18	0.040000	0.040000	0.039632	0.039632	-0.920%	0	-100.000%
2024-04-17	0.036900	0.040000	0.031800	0.040000	+11.111%	0	-100.000%
2024-04-16	0.030100	0.039800	0.029900	0.036000	-9.548%	92,454	-100.000%
2024-04-15	0.036900	0.044800	0.031000	0.039800	-13.343%	209,861	-100.000%
2024-04-12	0.042900	0.045928	0.035800	0.045928	+17.086%	22,896	-100.000%
2024-04-11	0.038800	0.039226	0.036800	0.039226	+9.570%	0	-100.000%
2024-04-10	0.033300	0.036700	0.033300	0.035800	-2.981%	0	-100.000%
2024-04-09	0.038800	0.038800	0.033000	0.036900	+8.529%	0	-100.000%
2024-04-08	0.039900	0.039900	0.034000	0.034000	-13.924%	115,707	-100.000%
2024-04-05	0.044000	0.044400	0.033000	0.039500	-1.250%	0	-100.000%
2024-04-04	0.044000	0.045600	0.038800	0.040000	-5.660%	0	-100.000%
2024-04-03	0.039900	0.047000	0.038900	0.042400	+6.000%	306,683	-100.000%
2024-04-02	0.050000	0.050000	0.030500	0.040000	-57.895%	1,301,028	-100.000%
2024-04-01	0.081500	0.100000	0.081500	0.095000	-12.281%	8,503	-100.000%
2024-03-28	0.100000	0.120000	0.100000	0.108300	+33.210%	66,324	-100.000%
2024-03-27	0.090000	0.100000	0.081300	0.081300	-9.667%	0	-100.000%
2024-03-26	0.090000	0.100000	0.090000	0.090000	-10.000%	0	-100.000%
2024-03-25	0.090000	0.100000	0.090000	0.100000	0.000%	0	-100.000%
2024-03-22	0.086000	0.100000	0.086000	0.100000	+5.263%	0	-100.000%
2024-03-21	0.095000	0.109900	0.090000	0.095000	+6.742%	0	-100.000%
2024-03-20	0.095000	0.096900	0.088000	0.089000	-8.624%	0	-100.000%
2024-03-19	0.073000	0.107500	0.070000	0.097400	+34.160%	0	-100.000%
2024-03-18	0.075000	0.075000	0.059000	0.072600	+21.000%	0	-100.000%
2024-03-15	0.060000	0.065700	0.056000	0.060000	-4.000%	0	-100.000%
2024-03-14	0.070000	0.070000	0.060000	0.062500	-13.074%	67,447	-100.000%
2024-03-13	0.071800	0.077500	0.071799	0.071900	+1.410%	101,206	-100.000%
2024-03-12	0.068999	0.077000	0.068800	0.070900	+1.286%	0	-100.000%
2024-03-11	0.071200	0.071300	0.070000	0.070000	-2.778%	0	-100.000%
2024-03-08	0.076500	0.076500	0.072000	0.072000	-5.263%	0	-100.000%
2024-03-07	0.077000	0.079000	0.073200	0.076000	-3.676%	0	-100.000%
2024-03-06	0.074400	0.079800	0.073800	0.078900	+6.334%	0	-100.000%
2024-03-05	0.074100	0.075000	0.073100	0.074200	0.000%	0	-100.000%
2024-03-04	0.074000	0.077551	0.074000	0.074200	-6.667%	0	-100.000%

.dark-mode .RQk4sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQk4sh{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTWMicrovast Holdings, Inc. Warrantsstock NASDAQ

MVSTW
Microvast Holdings, Inc. Warrants
stock NASDAQ