Financial News

Microvast Holdings, Inc. - Common Stock (NQ:MVST)

3.600 +0.050 (+1.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 3.580 3.665 3.551 3.600 2,531,396 +0.05(+1.41%)
Jul 02, 2025 3.620 3.615 3.420 3.550 7,380,496 -0.03(-0.84%)
Jul 01, 2025 3.690 3.690 3.530 3.580 6,751,119 -0.05(-1.38%)
Jun 30, 2025 4.060 4.270 3.620 3.630 10,426,298 -0.41(-10.15%)
Jun 27, 2025 3.940 4.140 3.880 4.040 39,467,816 +0.12(+3.06%)
Jun 26, 2025 3.830 4.000 3.650 3.920 8,399,397 +0.02(+0.51%)
Jun 25, 2025 3.820 3.940 3.510 3.900 14,104,974 -0.01(-0.26%)
Jun 24, 2025 3.850 3.960 3.785 3.910 7,654,413 +0.17(+4.55%)
Jun 23, 2025 3.840 3.900 3.670 3.740 7,514,877 -0.17(-4.35%)
Jun 20, 2025 4.330 4.400 3.900 3.910 10,443,180 -0.42(-9.70%)
Jun 18, 2025 4.390 4.585 4.310 4.330 6,179,294 -0.04(-0.92%)
Jun 17, 2025 4.660 4.720 4.355 4.370 7,977,530 -0.26(-5.62%)
Jun 16, 2025 4.030 4.640 4.030 4.630 13,128,781 +0.58(+14.32%)
Jun 13, 2025 4.090 4.210 4.020 4.050 4,572,670 -0.15(-3.57%)
Jun 12, 2025 4.090 4.295 3.970 4.200 5,744,525 -0.02(-0.47%)
Jun 11, 2025 4.200 4.285 4.080 4.220 5,526,889 +0.03(+0.72%)
Jun 10, 2025 4.100 4.300 4.000 4.190 6,683,271 +0.11(+2.70%)
Jun 09, 2025 4.000 4.160 3.875 4.080 6,688,386 +0.12(+3.03%)
Jun 06, 2025 3.490 3.960 3.470 3.960 8,105,028 +0.52(+15.12%)
Jun 05, 2025 3.390 3.590 3.380 3.440 4,896,564 +0.05(+1.47%)
Jun 04, 2025 3.630 3.630 3.330 3.390 5,299,662 -0.18(-5.04%)
Jun 03, 2025 3.570 3.830 3.535 3.570 5,260,585 +0.00(+0.00%)
Jun 02, 2025 3.590 3.720 3.560 3.570 4,797,270 -0.02(-0.56%)
May 30, 2025 3.740 3.800 3.575 3.590 5,678,967 -0.19(-5.03%)
May 29, 2025 3.990 4.070 3.770 3.780 4,867,658 -0.19(-4.79%)
May 28, 2025 3.830 4.150 3.740 3.970 10,069,598 +0.12(+3.12%)
May 27, 2025 4.110 4.320 3.780 3.850 11,602,498 -0.13(-3.27%)
May 23, 2025 3.490 4.100 3.475 3.980 14,474,412 +0.43(+12.11%)
May 22, 2025 3.440 3.645 3.240 3.550 9,102,261 -0.02(-0.56%)
May 21, 2025 3.760 3.850 3.470 3.570 10,745,695 -0.20(-5.31%)
May 20, 2025 3.590 3.820 3.470 3.770 10,886,636 +0.18(+5.01%)
May 19, 2025 3.200 3.600 3.190 3.590 15,647,938 +0.21(+6.21%)
May 16, 2025 3.350 3.440 3.120 3.380 11,060,124 +0.08(+2.42%)
May 15, 2025 2.940 3.420 2.910 3.300 17,121,544 +0.22(+7.14%)
May 14, 2025 3.100 3.330 2.910 3.080 16,303,624 -0.03(-0.96%)
May 13, 2025 2.500 3.465 2.500 3.110 53,587,660 +0.72(+30.13%)
May 12, 2025 2.330 2.480 2.200 2.390 16,553,736 +0.19(+8.64%)
May 09, 2025 2.090 2.220 2.060 2.200 5,689,521 +0.11(+5.26%)
May 08, 2025 1.940 2.090 1.930 2.090 4,939,470 +0.16(+8.29%)
May 07, 2025 1.970 1.980 1.890 1.930 2,445,356 +0.01(+0.52%)
May 06, 2025 1.950 1.953 1.890 1.920 3,437,360 -0.06(-3.03%)
May 05, 2025 2.060 2.080 1.970 1.980 3,739,247 -0.07(-3.41%)
May 02, 2025 1.910 2.060 1.900 2.050 4,631,874 +0.17(+9.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback