Microvast Holdings, Inc. (MVSTW) NASDAQ

0.12

-0.0062(-4.78%)

Updated at January 16 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20260.420.120.120.130.12137,252
January 15, 20260.410.130.130.410.132,852
January 14, 20260.110.130.130.130.1144,382
January 13, 20260.140.110.110.140.11102,210
January 12, 20260.140.130.130.150.13169,768
January 09, 20260.140.140.140.160.1485,482
January 08, 20260.130.140.140.160.13130,188
January 07, 20260.140.130.130.150.1219,681
January 06, 20260.140.120.120.160.11170,021
January 05, 20260.090.120.120.140.09210,831
January 02, 20260.090.090.090.110.09127,966
December 31, 20250.10.10.10.10.0873,449
December 30, 20250.10.090.090.110.07321,078
December 29, 20250.110.10.10.120.198,865
December 26, 20250.130.10.10.140.199,255
December 24, 20250.120.130.130.130.128,204
December 23, 20250.140.130.130.160.08211,483
December 22, 20250.140.160.160.170.13152,881
December 19, 20250.120.140.140.150.1192,004
December 18, 20250.110.140.140.150.11120,868
December 17, 20250.140.10.10.150.1114,119
December 16, 20250.130.140.140.140.1331,654
December 15, 20250.140.140.140.140.1270,079
December 12, 20250.170.140.140.190.12365,305
December 11, 20250.160.160.160.170.1625,977
December 10, 20250.160.170.170.180.1620,656
December 09, 20250.190.160.160.190.1559,278
December 08, 20250.20.170.170.20.13290,382
December 05, 20250.220.20.20.230.1858,045
December 04, 20250.190.220.220.230.18120,666
December 03, 20250.410.20.20.410.1979,072
December 02, 20250.420.20.20.220.245,726
December 01, 20250.220.20.20.220.1947,787
November 28, 20250.20.220.220.230.18112,729
November 26, 20250.190.20.20.20.1667,847
November 25, 20250.210.210.210.210.1835,424
November 24, 20250.230.20.20.230.1957,115
November 21, 20250.180.20.20.220.14104,391
November 20, 20250.20.180.180.230.13233,985
November 19, 20250.20.190.190.20.1937,997
November 18, 20250.190.20.20.210.1940,772
November 17, 20250.210.190.190.220.1981,951
November 14, 20250.420.220.220.250.2163,588
November 13, 20250.420.230.230.250.23336,646
November 12, 20250.420.220.220.290.18364,943
November 11, 20250.420.260.260.350.24574,287
November 10, 20250.390.410.410.440.36294,917
November 07, 20250.330.330.330.380.383,779
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved