Microvast Holdings, Inc. (MVSTW) NASDAQ

0.35

-0.005(-1.43%)

Updated at November 07 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 06, 20250.430.350.350.430.35146,839
November 05, 20250.380.430.430.430.3476,151
November 04, 20250.410.330.330.430.33145,367
November 03, 20250.460.420.420.460.41101,224
October 31, 20250.440.430.430.480.41136,745
October 30, 20250.440.420.420.440.4197,130
October 29, 20250.410.430.430.490.4152,443
October 28, 20250.420.460.460.520.4190,977
October 27, 20250.520.460.460.540.43132,727
October 24, 20250.540.540.540.540.48140,897
October 23, 20250.450.480.480.50.44107,449
October 22, 20250.450.460.460.470.4191,243
October 21, 20250.50.490.490.550.47240,108
October 20, 20250.480.520.520.550.44417,627
October 17, 20250.50.460.460.50.41598,092
October 16, 20250.540.520.520.650.5534,664
October 15, 20250.430.520.520.570.41660,954
October 14, 20250.390.390.390.420.34541,272
October 13, 20250.310.380.380.420.311.04M
October 10, 20250.310.280.280.340.27377,983
October 09, 20250.320.290.290.320.27208,433
October 08, 20250.310.270.270.310.2791,229
October 07, 20250.320.270.270.320.2651,175
October 06, 20250.250.30.30.30.25401,913
October 03, 20250.230.250.250.350.22688,273
October 02, 20250.230.220.220.230.21272,717
October 01, 20250.170.210.210.220.16207,114
September 30, 20250.210.180.180.210.1756,127
September 29, 20250.20.190.190.20.1779,158
September 26, 20250.190.20.20.20.1840,426
September 25, 20250.20.190.190.20.17108,114
September 24, 20250.210.20.20.220.2126,582
September 23, 20250.20.220.220.250.2402,888
September 22, 20250.190.20.20.210.18150,544
September 19, 20250.160.180.180.20.16127,394
September 18, 20250.170.160.160.170.1587,865
September 17, 20250.150.150.150.180.14111,190
September 16, 20250.140.140.140.140.1461,753
September 15, 20250.160.160.160.170.14151,649
September 12, 20250.130.160.160.160.13294,662
September 11, 20250.130.130.130.130.1252,791
September 10, 20250.130.130.130.130.1276,199
September 09, 20250.150.130.130.150.1378,288
September 08, 20250.120.140.140.160.12178,230
September 05, 20250.130.120.120.140.1284,350
September 04, 20250.130.130.130.140.12136,715
September 03, 20250.150.130.130.150.13119,916
September 02, 20250.140.140.140.170.1480,799
August 29, 20250.160.170.170.170.1436,536
August 28, 20250.140.170.170.170.14117,642
August 27, 20250.150.150.150.150.1376,373
August 26, 20250.160.150.150.160.1474,987
August 25, 20250.160.160.160.170.1630,872
August 22, 20250.150.170.170.180.156,406
August 21, 20250.170.150.150.170.1469,067
August 20, 20250.150.190.190.190.1417,478
August 19, 20250.150.150.150.150.1435,363
August 18, 20250.160.150.150.160.1395,085
August 15, 20250.160.150.150.170.15102,505
August 14, 20250.170.170.170.190.14123,979
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved