Free Trial

Microvast (MVST) Stock Chart & Stock Price History

→ Alert: Your Bank is Dying – Act Now or Lose Everything! (From Priority Gold) (Ad)
Free MVST Stock Alerts
$0.37
+0.00 (+0.03%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Microvast Stock Price Performance

5 Day
Performance
-5.90%
1 Month
Performance
-15.92%
3 Month
Performance
-47.93%
6 Month
Performance
-67.80%
Year-To-Date
Performance
-73.78%
1 Year
Performance
-73.78%
Receive MVST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microvast and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

MVST Stock Chart for Monday, June, 10, 2024

MVST Chart by TradingView

Microvast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.37$0.37
+0.03%		$0.38$0.351.34 million shs$116.45 million
06/06/2024$0.39$0.37
-6.71%		$0.41$0.352.22 million shs$116.42 million
06/05/2024$0.39$0.39
+0.85%		$0.41$0.382.30 million shs$124.79 million
06/04/2024$0.35$0.39
+11.23%		$0.43$0.378.72 million shs$123.74 million
06/03/2024$0.37$0.35
-6.20%		$0.37$0.342.03 million shs$111.25 million
05/31/2024$0.34$0.37
+9.20%		$0.37$0.342.55 million shs$108.61 million
05/30/2024$0.32$0.34
+6.90%		$0.34$0.312.51 million shs$108.61 million
05/29/2024$0.33$0.32
-2.88%		$0.33$0.302.83 million shs$101.60 million
05/28/2024$0.35$0.33
-5.77%		$0.36$0.315.51 million shs$104.62 million
05/27/2024$0.35$0.35$0.38$0.352.98 million shs$111.02 million
05/24/2024$0.38$0.35
-7.58%		$0.38$0.352.91 million shs$111.02 million
05/23/2024$0.39$0.38
-4.01%		$0.40$0.372.31 million shs$120.13 million
05/22/2024$0.40$0.39
-0.73%		$0.41$0.382.09 million shs$125.14 million
05/21/2024$0.41$0.40
-2.86%		$0.42$0.402.52 million shs$126.06 million
05/20/2024$0.41$0.41
-0.51%		$0.42$0.402.47 million shs$129.77 million
05/17/2024$0.42$0.41
-1.84%		$0.44$0.404.63 million shs$130.44 million
05/16/2024$0.42$0.42
+0.58%		$0.42$0.401.86 million shs$132.88 million
05/15/2024$0.44$0.42
-4.91%		$0.46$0.412.94 million shs$132.12 million
05/14/2024$0.42$0.44
+3.16%		$0.46$0.414.53 million shs$138.94 million
05/13/2024$0.43$0.42
-0.38%		$0.44$0.411.76 million shs$134.69 million
05/10/2024$0.44$0.43
-2.38%		$0.49$0.405.52 million shs$135.20 million
05/09/2024$0.39$0.44
+11.38%		$0.44$0.393.74 million shs$138.49 million
05/08/2024$0.42$0.39
-7.33%		$0.42$0.393.03 million shs$124.35 million
05/07/2024$0.43$0.42
-2.06%		$0.45$0.421.85 million shs$134.18 million
05/06/2024$0.38$0.43
+12.30%		$0.44$0.383.33 million shs$137.00 million
05/03/2024$0.40$0.38
-4.19%		$0.43$0.382.06 million shs$122.00 million
05/02/2024$0.40$0.40
-0.67%		$0.42$0.392.39 million shs$127.33 million
05/01/2024$0.39$0.40
+3.11%		$0.42$0.382.19 million shs$124.31 million
04/30/2024$0.42$0.39
-5.88%		$0.43$0.381.93 million shs$124.32 million
04/29/2024$0.41$0.42
+1.29%		$0.44$0.411.43 million shs$132.09 million
04/26/2024$0.39$0.41
+5.90%		$0.43$0.393.48 million shs$130.41 million
04/25/2024$0.45$0.39
-13.69%		$0.46$0.3210.07 million shs$123.14 million
04/24/2024$0.46$0.45
-1.32%		$0.46$0.444.57 million shs$142.68 million
04/23/2024$0.50$0.46
-9.29%		$0.52$0.464.08 million shs$144.58 million
04/22/2024$0.50$0.50
+0.54%		$0.53$0.501.76 million shs$159.40 million
04/19/2024$0.49$0.50
+1.44%		$0.52$0.481.78 million shs$158.54 million
04/18/2024$0.52$0.49
-5.41%		$0.55$0.492.09 million shs$156.29 million
04/17/2024$0.53$0.52
-1.72%		$0.60$0.514.65 million shs$165.24 million
04/16/2024$0.49$0.53
+9.14%		$0.55$0.484.44 million shs$168.12 million
04/15/2024$0.52$0.49
-5.71%		$0.51$0.482.32 million shs$154.04 million
Alert: Your Bank is Dying – Act Now or Lose Everything! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
04/12/2024$0.51$0.52
+0.25%		$0.54$0.502.30 million shs$163.36 million
04/11/2024$0.52$0.51
-0.91%		$0.54$0.494.81 million shs$162.95 million
04/10/2024$0.51$0.52
+2.45%		$0.52$0.454.50 million shs$164.44 million
04/09/2024$0.51$0.51
-0.04%		$0.53$0.486.49 million shs$160.51 million
04/08/2024$0.49$0.51
+2.80%		$0.54$0.487.93 million shs$160.57 million
04/05/2024$0.55$0.49
-10.91%		$0.56$0.4811.37 million shs$156.19 million
04/04/2024$0.61$0.55
-8.89%		$0.64$0.556.81 million shs$174.95 million
04/03/2024$0.59$0.61
+2.81%		$0.68$0.6013.22 million shs$192.01 million
04/02/2024$0.90$0.59
-34.08%		$0.65$0.5314.09 million shs$186.76 million
04/01/2024$0.84$0.90
+6.93%		$0.92$0.807.92 million shs$283.30 million
03/29/2024$0.84$0.84$0.95$0.8111.81 million shs$264.94 million
03/28/2024$0.84$0.84
-0.51%		$0.95$0.8111.79 million shs$264.94 million
03/27/2024$0.84$0.84
+0.21%		$0.88$0.812.84 million shs$266.31 million
03/26/2024$0.77$0.84
+9.51%		$0.88$0.779.72 million shs$265.74 million
03/25/2024$0.74$0.77
+4.27%		$0.80$0.713.63 million shs$242.66 million
03/22/2024$0.75$0.74
-2.14%		$0.76$0.675.38 million shs$232.72 million
03/21/2024$0.73$0.75
+2.88%		$0.79$0.716.29 million shs$237.82 million
03/20/2024$0.63$0.73
+15.57%		$0.74$0.6211.49 million shs$231.17 million
03/19/2024$0.54$0.63
+16.54%		$0.67$0.5311.51 million shs$200.02 million
03/18/2024$0.55$0.54
-1.60%		$0.60$0.546.80 million shs$171.63 million
03/15/2024$0.60$0.55
-8.26%		$0.62$0.554.78 million shs$174.41 million
03/14/2024$0.65$0.60
-7.36%		$0.66$0.565.45 million shs$190.11 million
03/13/2024$0.65$0.65
-0.66%		$0.70$0.634.30 million shs$205.21 million
03/12/2024$0.70$0.65
-6.61%		$0.73$0.635.49 million shs$206.57 million
03/11/2024$0.71$0.70
-0.88%		$0.73$0.702.93 million shs$221.20 million
03/08/2024$0.70$0.71
+0.37%		$0.73$0.703.83 million shs$223.16 million

Related Companies:
This page (NASDAQ:MVST) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored