Microvast Holdings Inc (MVST) Historical Stock Data
0.41 ↑0.02 (5.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MVST is down -0.93% a day on average. There have been 13 days where Microvast Holdings Inc closed green and 17 days where MVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.40 | 0.41 | ↑$0.01 (2.75%) | 0.39 | 0.43 | 3.48M |
| 2024-04-25 | 0.46 | 0.39 | ↓$0.07 (-14.77%) | 0.32 | 0.46 | 10.08M |
| 2024-04-24 | 0.46 | 0.45 | ↓$0.01 (-1.36%) | 0.44 | 0.46 | 4.58M |
| 2024-04-23 | 0.50 | 0.46 | ↓$0.04 (-8.86%) | 0.46 | 0.52 | 4.08M |
| 2024-04-22 | 0.51 | 0.50 | ↓$0.01 (-2.12%) | 0.50 | 0.53 | 1.76M |
| 2024-04-19 | 0.49 | 0.50 | ↑$0.01 (1.30%) | 0.48 | 0.52 | 1.79M |
| 2024-04-18 | 0.54 | 0.49 | ↓$0.05 (-8.76%) | 0.49 | 0.55 | 2.11M |
| 2024-04-17 | 0.52 | 0.52 | ↑$0.00 (0.17%) | 0.51 | 0.60 | 4.65M |
| 2024-04-16 | 0.48 | 0.53 | ↑$0.05 (10.42%) | 0.48 | 0.55 | 4.44M |
| 2024-04-15 | 0.49 | 0.49 | ↓$0.00 (-0.90%) | 0.48 | 0.51 | 2.32M |
| 2024-04-12 | 0.52 | 0.52 | ↓$0.00 (-0.60%) | 0.50 | 0.54 | 2.31M |
| 2024-04-11 | 0.51 | 0.51 | ↑$0.00 (0.73%) | 0.49 | 0.54 | 4.81M |
| 2024-04-10 | 0.49 | 0.52 | ↑$0.03 (6.47%) | 0.45 | 0.52 | 4.51M |
| 2024-04-09 | 0.51 | 0.51 | ↓$0.00 (-0.20%) | 0.48 | 0.53 | 6.49M |
| 2024-04-08 | 0.51 | 0.51 | ↓$0.00 (-0.75%) | 0.48 | 0.54 | 7.94M |
| 2024-04-05 | 0.55 | 0.49 | ↓$0.06 (-10.91%) | 0.48 | 0.56 | 11.37M |
| 2024-04-04 | 0.62 | 0.55 | ↓$0.07 (-11.33%) | 0.55 | 0.64 | 6.81M |
| 2024-04-03 | 0.61 | 0.61 | ↓$0.00 (-0.57%) | 0.60 | 0.68 | 13.23M |
| 2024-04-02 | 0.64 | 0.59 | ↓$0.05 (-8.23%) | 0.53 | 0.65 | 14.09M |
| 2024-04-01 | 0.87 | 0.90 | ↑$0.03 (3.03%) | 0.80 | 0.92 | 9.97M |
| 2024-03-28 | 0.84 | 0.84 | ↑$0.00 (0.12%) | 0.81 | 0.95 | 11.81M |
| 2024-03-27 | 0.85 | 0.84 | ↓$0.01 (-1.59%) | 0.81 | 0.88 | 2.85M |
| 2024-03-26 | 0.79 | 0.84 | ↑$0.04 (5.64%) | 0.77 | 0.88 | 9.72M |
| 2024-03-25 | 0.72 | 0.77 | ↑$0.04 (6.16%) | 0.71 | 0.80 | 3.64M |
| 2024-03-22 | 0.75 | 0.74 | ↓$0.02 (-2.17%) | 0.67 | 0.76 | 5.38M |
| 2024-03-21 | 0.74 | 0.75 | ↑$0.01 (1.80%) | 0.71 | 0.79 | 6.29M |
| 2024-03-20 | 0.68 | 0.73 | ↑$0.05 (7.40%) | 0.62 | 0.74 | 11.56M |
| 2024-03-19 | 0.55 | 0.63 | ↑$0.08 (14.68%) | 0.53 | 0.67 | 11.52M |
| 2024-03-18 | 0.58 | 0.54 | ↓$0.04 (-7.17%) | 0.54 | 0.60 | 6.80M |
| 2024-03-15 | 0.60 | 0.55 | ↓$0.05 (-8.18%) | 0.55 | 0.62 | 4.85M |
Create an account or log in to view more rows.
$MVST if your selling dont regret it later
$MVST all’s I know is buy and hold… no expectations
$MVST buy bitches
$MVST nice gap
$MVST Games being played here.
$MVST strong move here
$MVST MACD turned bullish
$MVST the bulls in here
$MVST already bouncing back.
$MVST LOADING UP HERE!