Microvast Holdings Inc (MVST) Historical Stock Data

0.83 ↓0.01 (-1.35%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MVST is down -1.39% a day on average. There have been 11 days where Microvast Holdings Inc closed green and 19 days where MVST closed red.

DateOpenCloseChangeLowHighVolume
2024-03-280.840.84↑$0.00 (0.12%)0.810.9511.81M
2024-03-270.850.84↓$0.01 (-1.59%)0.810.882.85M
2024-03-260.790.84↑$0.04 (5.64%)0.770.889.72M
2024-03-250.720.77↑$0.04 (6.16%)0.710.803.64M
2024-03-220.750.74↓$0.02 (-2.17%)0.670.765.38M
2024-03-210.740.75↑$0.01 (1.80%)0.710.796.29M
2024-03-200.680.73↑$0.05 (7.40%)0.620.7411.56M
2024-03-190.550.63↑$0.08 (14.68%)0.530.6711.52M
2024-03-180.580.54↓$0.04 (-7.17%)0.540.606.80M
2024-03-150.600.55↓$0.05 (-8.18%)0.550.624.85M
2024-03-140.650.60↓$0.05 (-7.26%)0.560.675.46M
2024-03-130.660.65↓$0.01 (-1.77%)0.630.704.30M
2024-03-120.730.65↓$0.08 (-10.76%)0.630.735.50M
2024-03-110.720.70↓$0.02 (-2.27%)0.700.732.93M
2024-03-080.720.71↓$0.02 (-2.08%)0.700.733.85M
2024-03-070.750.70↓$0.05 (-6.68%)0.700.774M
2024-03-060.760.75↓$0.01 (-1.15%)0.740.771.25M
2024-03-050.790.75↓$0.04 (-4.56%)0.750.791.82M
2024-03-040.810.78↓$0.03 (-3.68%)0.750.812.29M
2024-03-010.850.80↓$0.05 (-5.41%)0.800.862.14M
2024-02-290.810.86↑$0.05 (6.04%)0.810.886.57M
2024-02-280.840.81↓$0.03 (-3.42%)0.800.851.20M
2024-02-270.790.84↑$0.05 (6.35%)0.790.864.72M
2024-02-260.780.78↑$0.00 (0.32%)0.720.815.95M
2024-02-230.750.78↑$0.03 (3.88%)0.730.806.42M
2024-02-220.850.75↓$0.10 (-12.34%)0.750.855.73M
2024-02-210.900.83↓$0.06 (-6.87%)0.830.902.79M
2024-02-200.900.88↓$0.02 (-2.66%)0.870.924.46M
2024-02-160.960.90↓$0.06 (-6.18%)0.890.963.86M
2024-02-150.930.95↑$0.02 (2.04%)0.920.974.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$MVST all’s I know is buy and hold… no expectations

0 Like Report
a

$MVST strong move here

0 Like Report
im_drank

$MVST already bouncing back.

0 Like Report