Microvast Inc. (MVSTW)
0.19
-0.02 (-9.52%)
At close: Mar 19, 2025, 3:15 PM
MVSTW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | -0.02 | -9.52% | 12,563 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 2,822 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 18,583 |
| Mar 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.02 | 11.11% | 34,364 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | -0.03 | -14.29% | 57,321 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.03 | 16.67% | 58,298 |
| Mar 11, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 68,632 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | -0.03 | -14.29% | 129,241 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 69,087 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.00 | 0.00% | 31,061 |
| Mar 5, 2025 | 0.20 | 0.24 | 0.19 | 0.21 | 0.01 | 5.00% | 160,005 |
| Mar 4, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | 0.01 | 5.26% | 126,642 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.18 | 0.19 | -0.05 | -20.83% | 275,820 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | -0.03 | -11.11% | 79,843 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | -0.01 | -3.57% | 71,743 |
| Feb 26, 2025 | 0.27 | 0.33 | 0.27 | 0.28 | -0.01 | -3.45% | 67,531 |
| Feb 25, 2025 | 0.30 | 0.35 | 0.26 | 0.29 | 0.01 | 3.57% | 58,000 |
| Feb 24, 2025 | 0.30 | 0.42 | 0.28 | 0.28 | 0.01 | 3.70% | 122,918 |
| Feb 21, 2025 | 0.36 | 0.39 | 0.27 | 0.27 | -0.10 | -27.03% | 69,547 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | -0.02 | -5.13% | 94,957 |
| Feb 19, 2025 | 0.40 | 0.43 | 0.37 | 0.39 | -0.01 | -2.50% | 98,319 |
| Feb 18, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.02 | 5.26% | 178,985 |
| Feb 14, 2025 | 0.44 | 0.44 | 0.35 | 0.38 | -0.03 | -7.32% | 126,679 |
| Feb 13, 2025 | 0.43 | 0.44 | 0.36 | 0.41 | 0.04 | 10.81% | 175,016 |
| Feb 12, 2025 | 0.35 | 0.44 | 0.35 | 0.37 | 0.02 | 5.71% | 207,686 |
| Feb 11, 2025 | 0.33 | 0.39 | 0.31 | 0.35 | 0.04 | 12.90% | 257,421 |
| Feb 10, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | 0.05 | 19.23% | 166,132 |
| Feb 7, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | -0.04 | -13.33% | 41,846 |
| Feb 6, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.01 | 3.45% | 79,382 |
| Feb 5, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.02 | 7.41% | 38,509 |
| Feb 4, 2025 | 0.23 | 0.30 | 0.23 | 0.27 | 0.02 | 8.00% | 129,644 |
| Feb 3, 2025 | 0.25 | 0.28 | 0.22 | 0.25 | 0.00 | 0.00% | 105,932 |
| Jan 31, 2025 | 0.24 | 0.31 | 0.22 | 0.25 | 0.00 | 0.00% | 86,938 |
| Jan 30, 2025 | 0.31 | 0.32 | 0.25 | 0.25 | -0.04 | -13.79% | 63,927 |
| Jan 29, 2025 | 0.32 | 0.34 | 0.24 | 0.29 | -0.02 | -6.45% | 198,027 |
| Jan 28, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.01 | 3.33% | 63,581 |
| Jan 27, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | -0.08 | -21.05% | 124,030 |
| Jan 24, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.03 | 8.57% | 216,514 |
| Jan 23, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | -0.03 | -7.89% | 227,119 |
| Jan 22, 2025 | 0.36 | 0.39 | 0.33 | 0.38 | 0.02 | 5.56% | 58,098 |
| Jan 21, 2025 | 0.36 | 0.41 | 0.35 | 0.36 | -0.01 | -2.70% | 90,659 |
| Jan 17, 2025 | 0.34 | 0.43 | 0.34 | 0.37 | -0.03 | -7.50% | 30,999 |
| Jan 16, 2025 | 0.38 | 0.43 | 0.28 | 0.40 | 0.02 | 5.26% | 161,273 |
| Jan 15, 2025 | 0.38 | 0.44 | 0.36 | 0.38 | -0.06 | -13.64% | 108,882 |
| Jan 14, 2025 | 0.46 | 0.46 | 0.37 | 0.44 | 0.00 | 0.00% | 77,524 |
| Jan 13, 2025 | 0.47 | 0.47 | 0.36 | 0.44 | -0.02 | -4.35% | 115,963 |
| Jan 10, 2025 | 0.52 | 0.54 | 0.41 | 0.46 | 0.14 | 43.75% | 410,155 |
| Jan 8, 2025 | 0.45 | 0.45 | 0.26 | 0.32 | -0.15 | -31.91% | 131,341 |
| Jan 7, 2025 | 0.45 | 0.53 | 0.40 | 0.47 | 0.04 | 9.30% | 65,716 |
| Jan 6, 2025 | 0.45 | 0.50 | 0.41 | 0.43 | -0.05 | -10.42% | 143,726 |