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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.65 | 0.60 | ↓$0.05 (-7.26%) | 0.56 | 0.67 | 5.46M |
2024-03-13 | 0.66 | 0.65 | ↓$0.01 (-1.77%) | 0.63 | 0.70 | 4.30M |
2024-03-12 | 0.73 | 0.65 | ↓$0.08 (-10.76%) | 0.63 | 0.73 | 5.50M |
2024-03-11 | 0.72 | 0.70 | ↓$0.02 (-2.27%) | 0.70 | 0.73 | 2.93M |
2024-03-08 | 0.72 | 0.71 | ↓$0.02 (-2.08%) | 0.70 | 0.73 | 3.85M |
2024-03-07 | 0.75 | 0.70 | ↓$0.05 (-6.68%) | 0.70 | 0.77 | 4M |
2024-03-06 | 0.76 | 0.75 | ↓$0.01 (-1.15%) | 0.74 | 0.77 | 1.25M |
2024-03-05 | 0.79 | 0.75 | ↓$0.04 (-4.56%) | 0.75 | 0.79 | 1.82M |
2024-03-04 | 0.81 | 0.78 | ↓$0.03 (-3.68%) | 0.75 | 0.81 | 2.29M |
2024-03-01 | 0.85 | 0.80 | ↓$0.05 (-5.41%) | 0.80 | 0.86 | 2.14M |
2024-02-29 | 0.81 | 0.86 | ↑$0.05 (6.04%) | 0.81 | 0.88 | 6.57M |
2024-02-28 | 0.84 | 0.81 | ↓$0.03 (-3.42%) | 0.80 | 0.85 | 1.20M |
2024-02-27 | 0.79 | 0.84 | ↑$0.05 (6.35%) | 0.79 | 0.86 | 4.72M |
2024-02-26 | 0.78 | 0.78 | ↑$0.00 (0.32%) | 0.72 | 0.81 | 5.95M |
2024-02-23 | 0.75 | 0.78 | ↑$0.03 (3.88%) | 0.73 | 0.80 | 6.42M |
2024-02-22 | 0.85 | 0.75 | ↓$0.10 (-12.34%) | 0.75 | 0.85 | 5.73M |
2024-02-21 | 0.90 | 0.83 | ↓$0.06 (-6.87%) | 0.83 | 0.90 | 2.79M |
2024-02-20 | 0.90 | 0.88 | ↓$0.02 (-2.66%) | 0.87 | 0.92 | 4.46M |
2024-02-16 | 0.96 | 0.90 | ↓$0.06 (-6.18%) | 0.89 | 0.96 | 3.86M |
2024-02-15 | 0.93 | 0.95 | ↑$0.02 (2.04%) | 0.92 | 0.97 | 4.43M |
Create an account or log in to view more rows.
$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!
$MVST pump up the volume