Free Trial

Microvast (MVST) Stock Chart & Stock Price History

Microvast logo
$0.19
0.00 (0.00%)
(As of 11/1/2024 ET)

Microvast Stock Price Performance

5 Day
Performance
-9.71%
1 Month
Performance
-16.51%
3 Month
Performance
-44.27%
6 Month
Performance
-52.49%
Year-To-Date
Performance
-86.38%
1 Year
Performance
-86.38%
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

MVST Stock Chart for Saturday, November, 2, 2024

Microvast Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.19$0.19
+0.16%
$0.20$0.191.04 million shs$60.43 million
10/31/2024$0.20$0.19
-5.51%
$0.20$0.191.49 million shs$60.34 million
10/30/2024$0.20$0.20
-0.98%
$0.21$0.191.28 million shs$63.85 million
10/29/2024$0.21$0.20
-3.65%
$0.21$0.201.38 million shs$64.49 million
10/28/2024$0.21$0.21
-1.12%
$0.22$0.211.78 million shs$66.93 million
10/25/2024$0.21$0.21
+1.86%
$0.22$0.21876,455 shs$67.69 million
10/24/2024$0.21$0.21
-1.83%
$0.21$0.20929,769 shs$66.45 million
10/23/2024$0.22$0.21
-2.91%
$0.22$0.21873,541 shs$67.76 million
10/22/2024$0.21$0.22
+3.97%
$0.23$0.211.64 million shs$69.79 million
10/21/2024$0.21$0.21
+0.76%
$0.22$0.201.61 million shs$67.05 million
10/18/2024$0.21$0.21
-1.69%
$0.23$0.211.24 million shs$66.55 million
10/17/2024$0.22$0.21
-2.86%
$0.23$0.21983,153 shs$67.69 million
10/16/2024$0.21$0.22
+2.52%
$0.23$0.21966,625 shs$69.75 million
10/15/2024$0.21$0.21
+0.23%
$0.22$0.21617,079 shs$68.04 million
10/14/2024$0.22$0.21
-2.37%
$0.23$0.213.73 million shs$67.88 million
10/11/2024$0.21$0.22
+3.06%
$0.23$0.21870,769 shs$69.53 million
10/10/2024$0.22$0.21
-1.35%
$0.22$0.201.11 million shs$67.40 million
10/09/2024$0.22$0.22
-3.14%
$0.23$0.211.19 million shs$68.32 million
10/08/2024$0.24$0.22
-5.80%
$0.23$0.22846,976 shs$70.61 million
10/07/2024$0.23$0.24
+1.63%
$0.24$0.231.21 million shs$74.96 million
10/04/2024$0.23$0.23
+1.09%
$0.24$0.221.16 million shs$73.75 million
10/03/2024$0.23$0.23
+0.70%
$0.28$0.222.09 million shs$72.89 million
10/02/2024$0.23$0.23
-1.00%
$0.24$0.221.10 million shs$72.38 million
10/01/2024$0.25$0.23
-7.54%
$0.25$0.221.19 million shs$73.11 million
09/30/2024$0.28$0.25
-10.80%
$0.28$0.242.03 million shs$79.14 million
09/27/2024$0.28$0.28
+1.34%
$0.31$0.282.64 million shs$88.63 million
09/26/2024$0.27$0.28
+2.22%
$0.30$0.271.94 million shs$87.55 million
09/25/2024$0.28$0.27
-2.39%
$0.28$0.27677,951 shs$85.65 million
09/24/2024$0.27$0.28
+2.75%
$0.29$0.271.21 million shs$87.74 million
09/23/2024$0.30$0.27
-8.84%
$0.30$0.253.34 million shs$85.39 million
09/20/2024$0.31$0.30
-4.77%
$0.32$0.283.54 million shs$93.67 million
09/19/2024$0.34$0.31
-8.93%
$0.38$0.303.36 million shs$98.27 million
09/18/2024$0.31$0.34
+9.27%
$0.37$0.316.38 million shs$108.01 million
09/17/2024$0.28$0.31
+11.17%
$0.37$0.277.65 million shs$98.84 million
09/16/2024$0.22$0.28
+25.02%
$0.30$0.236.04 million shs$88.91 million
09/13/2024$0.19$0.22
+18.50%
$0.22$0.193.45 million shs$71.05 million
09/12/2024$0.18$0.19
+5.05%
$0.20$0.184.50 million shs$60.02 million
09/11/2024$0.20$0.18
-9.72%
$0.21$0.184.55 million shs$57.13 million
09/10/2024$0.22$0.20
-8.49%
$0.22$0.196.30 million shs$63.22 million
09/09/2024$0.24$0.22
-9.20%
$0.25$0.213.20 million shs$69.08 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.27$0.24
-11.47%
$0.28$0.242.54 million shs$86.03 million
09/05/2024$0.27$0.27
-0.37%
$0.28$0.27397,241 shs$85.94 million
09/04/2024$0.27$0.27
+1.45%
$0.28$0.26461,390 shs$86.26 million
09/03/2024$0.29$0.27
-6.84%
$0.29$0.27814,256 shs$85.02 million
09/02/2024$0.29$0.29$0.29$0.271.11 million shs$91.36 million
08/30/2024$0.27$0.29
+7.38%
$0.29$0.271.09 million shs$93.26 million
08/29/2024$0.27$0.27
-2.12%
$0.28$0.253.06 million shs$86.85 million
08/28/2024$0.30$0.27
-8.36%
$0.31$0.272.00 million shs$86.91 million
08/27/2024$0.32$0.30
-5.08%
$0.32$0.292.36 million shs$96.82 million
08/26/2024$0.32$0.32
-2.26%
$0.33$0.311.07 million shs$102.00 million
08/23/2024$0.31$0.32
+4.30%
$0.33$0.311.29 million shs$102.24 million
08/22/2024$0.31$0.31
-1.50%
$0.31$0.30994,031 shs$100.06 million
08/21/2024$0.30$0.31
+3.98%
$0.31$0.30845,931 shs$101.58 million
08/20/2024$0.31$0.30
-2.05%
$0.31$0.301.43 million shs$95.70 million
08/19/2024$0.30$0.31
+1.02%
$0.31$0.301.52 million shs$97.70 million
08/16/2024$0.32$0.30
-3.94%
$0.33$0.301.60 million shs$96.72 million
08/15/2024$0.31$0.32
+0.86%
$0.32$0.311.43 million shs$100.68 million
08/14/2024$0.32$0.31
-1.32%
$0.34$0.311.11 million shs$99.83 million
08/13/2024$0.34$0.32
-6.21%
$0.35$0.311.83 million shs$101.16 million
08/12/2024$0.34$0.34
-0.41%
$0.35$0.34685,692 shs$107.85 million
08/09/2024$0.40$0.34
-13.83%
$0.36$0.342.29 million shs$108.30 million
08/08/2024$0.36$0.40
+10.06%
$0.41$0.382.00 million shs$125.68 million
08/07/2024$0.38$0.36
-5.26%
$0.40$0.351.16 million shs$114.19 million
08/06/2024$0.33$0.38
+15.15%
$0.41$0.352.30 million shs$120.54 million
08/05/2024$0.34$0.33
-3.57%
$0.36$0.321.94 million shs$104.68 million
08/02/2024$0.37$0.34
-8.26%
$0.38$0.341.76 million shs$108.55 million
08/01/2024$0.39$0.37
-4.53%
$0.40$0.371.15 million shs$118.32 million


This page (NASDAQ:MVST) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners