MVST - Microvast Holdings, Inc.
2.2
0.110 5.000%
Share volume: 5,524,794
Last Updated: 05-09-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.09
0.11
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.09 | $2.09 | $2.22 | $2.22 | $2.06 | $2.06 | $2.20 | $2.20 | 5,524,794 | $5,524,794.00 |
| 05-08-2025 | $1.94 | $1.94 | $2.09 | $2.09 | $1.93 | $1.93 | $2.09 | $2.09 | 4,944,419 | $4,944,419.00 |
| 05-07-2025 | $1.97 | $1.97 | $1.98 | $1.98 | $1.89 | $1.89 | $1.93 | $1.93 | 2,473,562 | $2,473,562.00 |
| 05-06-2025 | $1.95 | $1.95 | $1.95 | $1.95 | $1.89 | $1.89 | $1.92 | $1.92 | 3,429,090 | $3,429,090.00 |
| 05-05-2025 | $2.06 | $2.06 | $2.08 | $2.08 | $1.97 | $1.97 | $1.98 | $1.98 | 3,740,031 | $3,740,031.00 |
| 05-02-2025 | $1.91 | $1.91 | $2.06 | $2.06 | $1.90 | $1.90 | $2.05 | $2.05 | 4,631,874 | $4,631,874.00 |
| 05-01-2025 | $1.98 | $1.98 | $1.99 | $1.99 | $1.86 | $1.86 | $1.88 | $1.88 | 3,256,731 | $3,256,731.00 |
| 04-30-2025 | $1.95 | $1.95 | $1.95 | $1.95 | $1.82 | $1.82 | $1.93 | $1.93 | 5,337,439 | $5,337,439.00 |
| 04-29-2025 | $2.07 | $2.07 | $2.10 | $2.10 | $1.98 | $1.98 | $2.02 | $2.02 | 4,696,229 | $4,696,229.00 |
| 04-28-2025 | $2.06 | $2.06 | $2.17 | $2.17 | $2.03 | $2.03 | $2.09 | $2.09 | 6,212,486 | $6,212,486.00 |
