Microvast Holdings, Inc. - Common Stock (MVST)

2.2200Last Price

0.00 (0.00%)Change

Microvast Holdings Inc is a technology company that specializes in the development and manufacturing of advanced battery solutions, particularly for electric vehicles and energy storage systems

The company focuses on creating high-performance lithium-ion battery products, which are known for their efficiency, longevity, and fast charging capabilities. Microvast aims to support the transition to cleaner energy by providing innovative battery technologies that enhance the performance of electric transportation and renewable energy applications, making a significant impact on reducing carbon emissions and promoting sustainable energy practices.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	2.39	2.45	2.17	2.22	12,104,361	2.22
1/03/2025	2.43	2.56	2.30	2.39	10,104,097	2.39
1/02/2025	2.25	2.58	2.12	2.41	16,336,126	2.41
12/31/2024	2.75	0.00	2.75	2.07	0	2.07
12/30/2024	2.46	2.86	2.31	2.75	23,122,167	2.75
12/27/2024	2.72	2.82	2.25	2.45	25,248,460	2.45
12/26/2024	1.87	2.65	1.85	2.55	36,746,265	2.55
12/24/2024	2.00	2.09	1.72	1.83	16,798,563	1.83
12/23/2024	1.65	2.03	1.59	1.91	30,780,559	1.91
12/20/2024	1.49	1.75	1.40	1.53	27,007,822	1.53
12/19/2024	1.23	1.51	1.19	1.48	27,772,769	1.48
12/18/2024	1.16	1.30	1.08	1.15	12,592,150	1.15
12/17/2024	1.24	1.25	1.11	1.16	8,064,814	1.16
12/16/2024	1.30	1.38	1.19	1.21	9,999,280	1.21
12/13/2024	1.29	1.31	1.15	1.27	8,184,219	1.27
12/12/2024	1.26	1.32	1.21	1.26	6,778,254	1.26
12/11/2024	1.21	1.41	1.19	1.25	13,485,978	1.25
12/10/2024	1.15	1.32	1.09	1.25	11,241,113	1.25
12/09/2024	1.35	1.36	1.16	1.16	12,818,459	1.16
12/06/2024	1.19	1.28	1.12	1.24	13,372,700	1.24
12/05/2024	1.37	1.50	1.06	1.18	21,743,605	1.18
12/04/2024	1.44	1.95	1.23	1.29	51,063,010	1.29
12/03/2024	1.02	1.56	0.95	1.41	53,222,825	1.41
12/02/2024	0.79	1.10	0.79	1.06	31,748,452	1.06
11/29/2024	0.88	0.88	0.75	0.76	8,034,200	0.76
11/27/2024	0.74	0.88	0.74	0.84	13,657,013	0.84
11/26/2024	0.70	0.79	0.69	0.75	8,627,082	0.75
11/25/2024	0.67	0.75	0.63	0.73	13,370,827	0.73
11/22/2024	0.62	0.71	0.61	0.67	17,208,247	0.67
11/21/2024	0.56	0.63	0.55	0.59	9,024,612	0.59
11/20/2024	0.60	0.65	0.53	0.58	10,740,554	0.58
11/19/2024	0.54	0.63	0.47	0.62	20,731,444	0.62
11/18/2024	0.73	0.74	0.60	0.62	20,645,002	0.62
11/15/2024	0.66	0.76	0.63	0.72	32,273,375	0.72
11/14/2024	0.93	1.00	0.64	0.78	173,050,186	0.78
11/13/2024	0.48	1.05	0.42	0.80	1,085,707,268	0.80
11/12/2024	0.19	0.20	0.17	0.18	13,238,656	0.18
11/11/2024	0.18	0.20	0.18	0.19	4,191,449	0.19
11/08/2024	0.17	0.18	0.17	0.18	4,588,341	0.18
11/07/2024	0.20	0.20	0.15	0.16	8,452,947	0.16
11/06/2024	0.19	0.20	0.18	0.19	2,042,587	0.19
11/05/2024	0.21	0.21	0.19	0.19	2,205,402	0.19
11/04/2024	0.18	0.21	0.18	0.20	1,287,623	0.20
11/01/2024	0.19	0.20	0.19	0.19	1,039,294	0.19
10/31/2024	0.20	0.20	0.19	0.19	1,502,312	0.19
10/30/2024	0.20	0.21	0.19	0.20	1,280,933	0.20
10/29/2024	0.21	0.21	0.20	0.20	1,385,144	0.20
10/28/2024	0.21	0.22	0.21	0.21	1,781,804	0.21
10/25/2024	0.22	0.22	0.21	0.21	909,562	0.21
10/24/2024	0.21	0.21	0.20	0.21	948,337	0.21
10/23/2024	0.22	0.22	0.21	0.21	879,005	0.21
10/22/2024	0.21	0.23	0.21	0.22	1,640,020	0.22
10/21/2024	0.21	0.22	0.20	0.21	1,616,762	0.21
10/18/2024	0.22	0.23	0.21	0.21	1,254,092	0.21
10/17/2024	0.23	0.23	0.21	0.21	992,788	0.21
10/16/2024	0.22	0.23	0.21	0.22	967,270	0.22
10/15/2024	0.21	0.22	0.21	0.21	617,864	0.21
10/14/2024	0.22	0.23	0.21	0.21	3,734,226	0.21
10/11/2024	0.22	0.23	0.21	0.22	875,116	0.22
10/10/2024	0.22	0.22	0.20	0.21	1,128,372	0.21
10/09/2024	0.22	0.23	0.21	0.22	1,204,127	0.22
10/08/2024	0.23	0.23	0.22	0.22	1,009,246	0.22
10/07/2024	0.23	0.24	0.22	0.24	1,207,187	0.24