Microvast Holdings, Inc. (MVSTW) NASDAQ

0.35

+0.0194(+5.88%)

Updated at July 03 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 20250.360.350.350.360.3253,585
July 02, 20250.360.330.330.370.32102,717
July 01, 20250.360.350.350.380.3397,866
June 30, 20250.390.370.370.430.33115,433
June 27, 20250.380.380.380.440.3650,641
June 26, 20250.370.380.380.40.3599,655
June 25, 20250.450.370.370.450.3590,183
June 24, 20250.410.410.410.410.3772,976
June 23, 20250.40.380.380.40.3637,990
June 20, 20250.440.410.410.450.36106,845
June 18, 20250.40.440.440.440.3959,354
June 17, 20250.470.440.440.470.38138,429
June 16, 20250.440.460.460.470.43202,194
June 13, 20250.410.440.440.440.39185,965
June 12, 20250.420.380.380.430.3676,409
June 11, 20250.430.440.440.450.4167,335
June 10, 20250.380.420.420.440.35192,311
June 09, 20250.380.390.390.410.3569,665
June 06, 20250.330.380.380.380.3361,927
June 05, 20250.350.330.330.390.3241,988
June 04, 20250.340.340.340.370.3142,178
June 03, 20250.360.350.350.40.3474,150
June 02, 20250.390.380.380.410.3733,498
May 30, 20250.430.380.380.440.3751,433
May 29, 20250.410.370.370.450.3784,033
May 28, 20250.380.420.420.440.34355,086
May 27, 20250.350.370.370.380.33177,057
May 23, 20250.320.350.350.370.31298,747
May 22, 20250.30.30.30.320.26182,961
May 21, 20250.350.310.310.370.3145,103
May 20, 20250.340.330.330.350.31178,413
May 19, 20250.30.320.320.330.29190,773
May 16, 20250.30.310.310.320.2967,106
May 15, 20250.30.30.30.320.28158,586
May 14, 20250.290.30.30.320.29126,295
May 13, 20250.230.30.30.330.23645,360
May 12, 20250.190.220.220.240.19250,775
May 09, 20250.20.190.190.220.19357,511
May 08, 20250.190.240.240.290.18211,811
May 07, 20250.20.190.190.20.1810,480
May 06, 20250.190.20.20.20.181,300
May 05, 20250.190.190.190.20.1863,232
May 02, 20250.210.190.190.210.19124,608
May 01, 20250.210.20.20.210.211,689
April 30, 20250.20.220.220.220.245,895
April 29, 20250.240.210.210.260.2124,920
April 28, 20250.250.250.250.260.2345,866
April 25, 20250.20.230.230.230.240,163
April 24, 20250.220.230.230.250.1943,233
April 23, 20250.210.240.240.270.21125,996
April 22, 20250.230.210.210.250.2119,392
April 21, 20250.170.210.210.240.17179,241
April 17, 20250.160.160.160.190.1666,404
April 16, 20250.170.160.160.180.1664,831
April 15, 20250.170.170.170.170.1710,495
April 14, 20250.190.180.180.190.1649,808
April 11, 20250.180.190.190.190.1615,162
April 10, 20250.180.180.180.190.1635,677
April 09, 20250.150.190.190.190.1594,030
April 08, 20250.190.160.160.20.1632,137
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved