Microvast Inc. (MVST)
1.17
-0.03 (-2.50%)
At close: Mar 28, 2025, 10:49 AM
MVST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | -0.04 | -3.23% | 2,150,067 |
| Mar 26, 2025 | 1.20 | 1.33 | 1.20 | 1.24 | 0.04 | 3.33% | 4,891,000 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.16 | 1.20 | -0.07 | -5.51% | 4,289,700 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | -0.03 | -2.31% | 2,546,000 |
| Mar 21, 2025 | 1.20 | 1.31 | 1.17 | 1.30 | -0.02 | -1.52% | 6,604,400 |
| Mar 20, 2025 | 1.27 | 1.37 | 1.26 | 1.32 | 0.05 | 3.94% | 2,391,100 |
| Mar 19, 2025 | 1.41 | 1.41 | 1.25 | 1.27 | -0.16 | -11.19% | 6,177,200 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | -0.02 | -1.38% | 2,107,110 |
| Mar 17, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | -0.03 | -2.03% | 2,554,406 |
| Mar 14, 2025 | 1.45 | 1.51 | 1.45 | 1.48 | 0.05 | 3.50% | 2,044,831 |
| Mar 13, 2025 | 1.48 | 1.51 | 1.40 | 1.43 | -0.07 | -4.67% | 2,275,000 |
| Mar 12, 2025 | 1.44 | 1.51 | 1.42 | 1.50 | 0.12 | 8.70% | 2,339,200 |
| Mar 11, 2025 | 1.42 | 1.47 | 1.37 | 1.38 | -0.06 | -4.17% | 3,387,909 |
| Mar 10, 2025 | 1.53 | 1.60 | 1.41 | 1.44 | -0.12 | -7.69% | 4,550,545 |
| Mar 7, 2025 | 1.50 | 1.57 | 1.47 | 1.56 | 0.06 | 4.00% | 1,799,728 |
| Mar 6, 2025 | 1.52 | 1.61 | 1.48 | 1.50 | -0.06 | -3.85% | 3,579,409 |
| Mar 5, 2025 | 1.55 | 1.61 | 1.48 | 1.56 | 0.05 | 3.31% | 3,365,700 |
| Mar 4, 2025 | 1.40 | 1.59 | 1.38 | 1.51 | 0.03 | 2.03% | 5,340,700 |
| Mar 3, 2025 | 1.67 | 1.67 | 1.47 | 1.48 | -0.15 | -9.20% | 5,665,900 |
| Feb 28, 2025 | 1.66 | 1.69 | 1.60 | 1.63 | -0.04 | -2.40% | 2,576,600 |
| Feb 27, 2025 | 1.74 | 1.76 | 1.65 | 1.67 | -0.05 | -2.91% | 2,941,000 |
| Feb 26, 2025 | 1.74 | 1.86 | 1.72 | 1.72 | 0.02 | 1.18% | 3,661,600 |
| Feb 25, 2025 | 1.74 | 1.79 | 1.60 | 1.70 | -0.04 | -2.30% | 5,763,900 |
| Feb 24, 2025 | 1.94 | 1.96 | 1.74 | 1.74 | -0.21 | -10.77% | 7,051,900 |
| Feb 21, 2025 | 2.17 | 2.18 | 1.94 | 1.95 | -0.21 | -9.72% | 6,323,600 |
| Feb 20, 2025 | 2.36 | 2.37 | 2.09 | 2.16 | -0.14 | -6.09% | 6,833,333 |
| Feb 19, 2025 | 2.20 | 2.42 | 2.15 | 2.30 | 0.07 | 3.14% | 7,631,900 |
| Feb 18, 2025 | 2.12 | 2.26 | 2.11 | 2.23 | 0.14 | 6.70% | 8,784,900 |
| Feb 14, 2025 | 2.03 | 2.11 | 1.96 | 2.09 | 0.05 | 2.45% | 7,744,324 |
| Feb 13, 2025 | 2.10 | 2.12 | 1.88 | 2.04 | 0.06 | 3.03% | 8,305,800 |
| Feb 12, 2025 | 1.77 | 1.99 | 1.72 | 1.98 | 0.19 | 10.61% | 8,782,900 |
| Feb 11, 2025 | 1.67 | 1.91 | 1.66 | 1.79 | 0.11 | 6.55% | 9,370,248 |
| Feb 10, 2025 | 1.63 | 1.69 | 1.58 | 1.68 | 0.08 | 5.00% | 3,624,042 |
| Feb 7, 2025 | 1.67 | 1.70 | 1.55 | 1.60 | -0.08 | -4.76% | 4,382,846 |
| Feb 6, 2025 | 1.63 | 1.71 | 1.60 | 1.68 | 0.03 | 1.82% | 3,167,818 |
| Feb 5, 2025 | 1.70 | 1.72 | 1.62 | 1.65 | -0.04 | -2.37% | 3,903,963 |
| Feb 4, 2025 | 1.60 | 1.75 | 1.56 | 1.69 | 0.12 | 7.64% | 6,564,736 |
| Feb 3, 2025 | 1.42 | 1.62 | 1.37 | 1.57 | 0.06 | 3.97% | 6,618,100 |
| Jan 31, 2025 | 1.55 | 1.62 | 1.45 | 1.51 | 0.01 | 0.67% | 8,853,933 |
| Jan 30, 2025 | 1.68 | 1.68 | 1.50 | 1.50 | -0.14 | -8.54% | 6,734,541 |
| Jan 29, 2025 | 1.86 | 1.87 | 1.63 | 1.64 | -0.25 | -13.23% | 11,369,900 |
| Jan 28, 2025 | 1.97 | 2.01 | 1.89 | 1.89 | -0.09 | -4.55% | 4,717,300 |
| Jan 27, 2025 | 1.92 | 2.06 | 1.86 | 1.98 | -0.20 | -9.17% | 12,496,906 |
| Jan 24, 2025 | 2.00 | 2.28 | 1.99 | 2.18 | 0.19 | 9.55% | 16,665,517 |
| Jan 23, 2025 | 2.04 | 2.07 | 1.96 | 1.99 | -0.09 | -4.33% | 4,625,200 |
| Jan 22, 2025 | 2.06 | 2.11 | 1.92 | 2.08 | -0.06 | -2.80% | 7,645,738 |
| Jan 21, 2025 | 2.11 | 2.16 | 2.03 | 2.14 | 0.08 | 3.88% | 6,737,222 |
| Jan 17, 2025 | 2.16 | 2.30 | 2.00 | 2.06 | -0.10 | -4.63% | 11,357,000 |
| Jan 16, 2025 | 2.08 | 2.22 | 1.97 | 2.16 | 0.10 | 4.85% | 9,191,210 |
| Jan 15, 2025 | 2.05 | 2.33 | 1.99 | 2.06 | 0.01 | 0.49% | 13,101,600 |