Microvast Holdings

MVST
🏛️ usa →
3.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.50 1.55 1.40 1.40 4.1M
2023-12-28 1.42 1.54 1.39 1.46 3.9M
2023-12-27 1.37 1.40 1.34 1.37 2.5M
2023-12-26 1.26 1.37 1.25 1.35 2.9M
2023-12-22 1.21 1.28 1.18 1.27 2.2M
2023-12-21 1.20 1.22 1.16 1.21 1.6M
2023-12-20 1.25 1.26 1.16 1.17 2.5M
2023-12-19 1.17 1.29 1.16 1.25 3.7M
2023-12-18 1.21 1.24 1.14 1.15 4.0M
2023-12-15 1.30 1.35 1.18 1.20 17.6M
2023-12-14 1.24 1.34 1.23 1.27 6.8M
2023-12-13 1.12 1.22 1.06 1.20 3.8M
2023-12-12 1.16 1.16 1.10 1.10 1.7M
2023-12-11 1.13 1.18 1.08 1.16 2.8M
2023-12-08 1.09 1.16 1.06 1.14 2.7M
2023-12-07 1.17 1.18 1.10 1.12 3.6M
2023-12-06 1.24 1.29 1.19 1.20 2.2M
2023-12-05 1.28 1.32 1.22 1.24 3.6M
2023-12-04 1.28 1.33 1.25 1.28 3.4M
2023-12-01 1.20 1.28 1.14 1.28 4.6M
2023-11-30 1.19 1.25 1.15 1.17 3.2M
2023-11-29 1.13 1.31 1.12 1.17 8.1M
2023-11-28 1.07 1.08 1.01 1.03 3.8M
2023-11-27 1.03 1.07 0.99 1.03 4.2M
2023-11-24 0.98 1.09 0.96 1.01 3.3M
2023-11-22 1.01 1.06 0.84 0.96 27.5M
2023-11-21 1.09 1.19 0.85 0.98 48.6M
2023-11-20 1.35 1.37 1.26 1.30 3.9M
2023-11-17 1.33 1.38 1.27 1.34 4.5M
2023-11-16 1.28 1.31 1.25 1.30 3.5M
2023-11-15 1.37 1.45 1.29 1.30 4.2M
2023-11-14 1.31 1.35 1.27 1.34 6.3M
2023-11-13 1.36 1.36 1.25 1.26 5.6M
2023-11-10 1.30 1.50 1.30 1.39 4.7M
2023-11-09 1.37 1.41 1.22 1.25 2.8M
2023-11-08 1.36 1.37 1.27 1.35 2.4M
2023-11-07 1.39 1.39 1.32 1.32 1.4M
2023-11-06 1.48 1.48 1.33 1.38 2.1M
2023-11-03 1.43 1.54 1.38 1.42 2.8M
2023-11-02 1.28 1.40 1.27 1.40 2.2M
2023-11-01 1.25 1.25 1.19 1.23 1.6M
2023-10-31 1.27 1.31 1.22 1.23 1.3M
2023-10-30 1.29 1.34 1.22 1.27 1.4M
2023-10-27 1.27 1.34 1.25 1.28 1.7M
2023-10-26 1.23 1.29 1.19 1.26 3.0M
2023-10-25 1.28 1.29 1.19 1.21 1.8M
2023-10-24 1.25 1.29 1.23 1.28 3.6M
2023-10-23 1.35 1.36 1.21 1.22 3.2M
2023-10-20 1.43 1.43 1.33 1.34 2.5M
2023-10-19 1.62 1.62 1.43 1.44 3.2M
2023-10-18 1.72 1.72 1.61 1.61 2.0M
2023-10-17 1.63 1.80 1.63 1.75 1.9M
2023-10-16 1.65 1.71 1.63 1.67 1.2M
2023-10-13 1.73 1.73 1.61 1.63 2.2M
2023-10-12 1.79 1.83 1.71 1.72 1.1M
2023-10-11 1.81 1.88 1.72 1.79 1.6M
2023-10-10 1.69 1.84 1.68 1.81 1.6M
2023-10-09 1.67 1.72 1.63 1.68 1.9M
2023-10-06 1.61 1.74 1.60 1.71 1.3M
2023-10-05 1.74 1.74 1.65 1.66 1.9M
2023-10-04 1.70 1.77 1.68 1.74 1.8M
2023-10-03 1.73 1.74 1.67 1.71 2.0M
2023-10-02 1.89 1.89 1.73 1.75 2.3M
2023-09-29 1.89 1.95 1.86 1.89 2.5M
2023-09-28 1.88 1.90 1.80 1.86 1.7M
2023-09-27 1.81 1.88 1.79 1.87 1.6M
2023-09-26 1.74 1.81 1.73 1.78 1.2M
2023-09-25 1.75 1.79 1.71 1.76 1.5M
2023-09-22 1.83 1.84 1.76 1.76 1.5M
2023-09-21 1.80 1.86 1.76 1.79 2.1M
2023-09-20 1.90 1.93 1.83 1.84 1.6M
2023-09-19 1.92 1.95 1.78 1.89 3.9M
2023-09-18 2.00 2.04 1.95 1.96 2.9M
2023-09-15 2.13 2.14 1.99 2.03 6.2M
2023-09-14 2.15 2.20 2.10 2.11 2.2M
2023-09-13 2.20 2.26 2.13 2.13 2.1M
2023-09-12 2.15 2.30 2.13 2.20 2.2M
2023-09-11 2.11 2.28 2.11 2.19 2.7M
2023-09-08 2.11 2.12 2.03 2.11 1.9M
2023-09-07 2.17 2.17 2.06 2.13 2.3M
2023-09-06 2.23 2.29 2.16 2.19 3.0M
2023-09-05 2.24 2.32 2.13 2.25 3.3M
2023-09-01 2.27 2.47 2.18 2.25 6.9M
2023-08-31 2.00 2.29 1.94 2.23 12.0M
2023-08-30 1.88 1.88 1.77 1.81 1.9M
2023-08-29 1.73 1.85 1.71 1.83 2.2M
2023-08-28 1.70 1.77 1.65 1.73 2.2M
2023-08-25 1.55 1.68 1.53 1.65 4.1M
2023-08-24 1.65 1.72 1.54 1.57 2.9M
2023-08-23 1.61 1.68 1.58 1.63 3.6M
2023-08-22 1.67 1.78 1.60 1.61 2.5M
2023-08-21 1.82 1.83 1.66 1.67 5.4M
2023-08-18 1.86 1.91 1.81 1.81 3.1M
2023-08-17 1.91 2.00 1.89 1.95 2.1M
2023-08-16 2.00 2.03 1.83 1.91 5.4M
2023-08-15 2.09 2.12 2.03 2.05 2.0M
2023-08-14 2.03 2.15 1.98 2.12 2.2M
2023-08-11 2.00 2.11 1.95 2.07 3.9M
2023-08-10 2.11 2.19 2.01 2.02 3.8M
2023-08-09 2.45 2.45 2.06 2.08 6.2M
2023-08-08 2.60 2.80 2.35 2.43 9.6M
2023-08-07 2.59 2.60 2.42 2.49 3.7M
2023-08-04 2.67 2.74 2.46 2.48 4.2M
2023-08-03 2.62 2.71 2.56 2.63 3.1M
2023-08-02 2.70 2.76 2.53 2.67 5.2M
2023-08-01 2.87 2.91 2.75 2.81 5.7M
2023-07-31 2.74 2.90 2.60 2.87 8.4M
2023-07-28 2.51 2.76 2.51 2.73 6.6M
2023-07-27 2.53 2.72 2.45 2.46 5.7M
2023-07-26 2.26 2.45 2.22 2.44 3.0M
2023-07-25 2.35 2.42 2.27 2.28 3.6M
2023-07-24 2.44 2.46 2.30 2.31 2.8M
2023-07-21 2.65 2.70 2.36 2.45 5.4M
2023-07-20 2.63 2.82 2.51 2.63 6.6M
2023-07-19 2.69 2.78 2.61 2.65 5.1M
2023-07-18 2.44 2.77 2.44 2.69 6.5M
2023-07-17 2.30 2.44 2.27 2.40 4.0M
2023-07-14 2.64 2.72 2.20 2.33 9.3M
2023-07-13 2.78 2.78 2.58 2.67 7.5M
2023-07-12 2.64 2.76 2.42 2.72 8.7M
2023-07-11 2.27 2.54 2.20 2.50 9.4M
2023-07-10 2.04 2.25 1.92 2.23 5.6M
2023-07-07 1.78 2.08 1.77 2.02 5.4M
2023-07-06 1.81 1.85 1.69 1.76 3.9M
2023-07-05 1.68 1.88 1.66 1.84 4.5M
2023-07-03 1.63 1.77 1.63 1.67 1.7M
2023-06-30 1.62 1.66 1.58 1.60 2.2M
2023-06-29 1.56 1.64 1.54 1.61 1.9M
2023-06-28 1.52 1.58 1.50 1.55 1.5M
2023-06-27 1.47 1.56 1.46 1.56 1.9M
2023-06-26 1.55 1.58 1.45 1.46 2.2M
2023-06-23 1.49 1.58 1.47 1.56 10.7M
2023-06-22 1.53 1.55 1.46 1.51 2.4M
2023-06-21 1.64 1.65 1.50 1.58 2.7M
2023-06-20 1.72 1.74 1.56 1.64 2.5M
2023-06-16 1.82 1.83 1.70 1.74 4.0M
2023-06-15 1.71 1.80 1.65 1.79 3.5M
2023-06-14 1.57 1.82 1.56 1.67 5.5M
2023-06-13 1.51 1.62 1.47 1.57 3.2M
2023-06-12 1.40 1.49 1.34 1.48 2.4M
2023-06-09 1.49 1.49 1.37 1.40 3.2M
2023-06-08 1.61 1.62 1.46 1.47 2.5M
2023-06-07 1.48 1.60 1.47 1.56 5.5M
2023-06-06 1.38 1.48 1.34 1.46 2.9M
2023-06-05 1.39 1.48 1.35 1.41 3.5M
2023-06-02 1.31 1.42 1.30 1.40 3.1M
2023-06-01 1.24 1.31 1.21 1.27 2.8M
2023-05-31 1.27 1.32 1.23 1.24 2.0M
2023-05-30 1.38 1.38 1.23 1.27 3.5M
2023-05-26 1.40 1.41 1.35 1.37 2.5M
2023-05-25 1.50 1.50 1.32 1.42 4.6M
2023-05-24 1.44 1.57 1.38 1.48 7.4M
2023-05-23 1.70 1.77 1.36 1.40 19.1M
2023-05-22 2.14 2.20 2.05 2.20 6.4M
2023-05-19 2.18 2.25 2.04 2.10 5.8M
2023-05-18 2.14 2.24 2.02 2.13 5.9M
2023-05-17 1.81 2.17 1.75 2.12 7.9M
2023-05-16 1.78 1.83 1.72 1.80 3.0M
2023-05-15 1.71 1.85 1.65 1.80 4.0M
2023-05-12 1.88 1.94 1.60 1.66 8.5M
2023-05-11 2.05 2.24 1.85 1.86 17.8M
2023-05-10 1.63 2.46 1.46 1.87 50.0M
2023-05-09 1.21 1.35 1.14 1.31 5.4M
2023-05-08 1.21 1.22 1.11 1.19 1.5M
2023-05-05 1.08 1.21 1.08 1.16 1.5M
2023-05-04 1.07 1.12 1.05 1.07 0.9M
2023-05-03 1.03 1.09 1.02 1.08 1.3M
2023-05-02 0.97 1.04 0.94 1.03 1.3M
2023-05-01 1.07 1.07 0.94 0.95 1.2M
2023-04-28 1.05 1.09 1.02 1.05 0.9M
2023-04-27 1.05 1.08 1.03 1.06 0.7M
2023-04-26 0.97 1.10 0.88 1.05 2.8M
2023-04-25 1.07 1.07 0.95 0.96 2.1M
2023-04-24 1.06 1.10 1.04 1.06 1.2M
2023-04-21 1.10 1.11 1.04 1.04 2.7M
2023-04-20 1.14 1.15 1.08 1.11 1.1M
2023-04-19 1.19 1.22 1.15 1.15 0.8M
2023-04-18 1.26 1.28 1.17 1.19 1.4M
2023-04-17 1.29 1.32 1.23 1.26 0.8M
2023-04-14 1.34 1.34 1.27 1.28 0.9M
2023-04-13 1.34 1.36 1.30 1.34 1.3M
2023-04-12 1.40 1.43 1.25 1.27 1.6M
2023-04-11 1.33 1.41 1.32 1.39 1.4M
2023-04-10 1.25 1.35 1.22 1.31 1.9M
2023-04-06 1.27 1.27 1.21 1.22 1.3M
2023-04-05 1.32 1.33 1.22 1.25 1.3M
2023-04-04 1.34 1.43 1.30 1.31 2.7M
2023-04-03 1.31 1.42 1.27 1.31 3.1M
2023-03-31 1.13 1.28 1.10 1.24 3.1M
2023-03-30 1.13 1.15 1.06 1.11 1.9M
2023-03-29 1.07 1.09 1.04 1.08 2.3M
2023-03-28 1.10 1.13 1.06 1.07 1.4M
2023-03-27 1.17 1.18 1.09 1.09 1.1M
2023-03-24 1.20 1.20 1.15 1.17 1.2M
2023-03-23 1.23 1.30 1.20 1.20 1.1M
2023-03-22 1.28 1.31 1.21 1.21 1.0M
2023-03-21 1.24 1.30 1.23 1.25 2.1M
2023-03-20 1.23 1.26 1.19 1.21 2.3M
2023-03-17 1.29 1.35 1.22 1.24 5.7M
2023-03-16 1.28 1.33 1.24 1.29 2.2M
2023-03-15 1.30 1.33 1.28 1.30 1.9M
2023-03-14 1.33 1.36 1.28 1.31 1.1M
2023-03-13 1.17 1.31 1.16 1.29 1.2M
2023-03-10 1.22 1.24 1.15 1.20 1.2M
2023-03-09 1.30 1.33 1.21 1.22 1.3M
2023-03-08 1.29 1.34 1.26 1.31 0.9M
2023-03-07 1.35 1.35 1.26 1.29 1.0M
2023-03-06 1.37 1.43 1.32 1.34 1.1M
2023-03-03 1.30 1.37 1.28 1.35 1.1M
2023-03-02 1.25 1.28 1.22 1.28 1.6M
2023-03-01 1.29 1.32 1.25 1.27 0.8M
2023-02-28 1.30 1.32 1.28 1.29 0.8M
2023-02-27 1.31 1.34 1.28 1.30 0.9M
2023-02-24 1.32 1.33 1.28 1.31 1.0M
2023-02-23 1.41 1.41 1.31 1.34 1.1M
2023-02-22 1.37 1.39 1.32 1.37 1.3M
2023-02-21 1.45 1.47 1.35 1.37 1.8M
2023-02-17 1.52 1.52 1.41 1.45 1.8M
2023-02-16 1.61 1.71 1.44 1.50 3.1M
2023-02-15 1.50 1.66 1.49 1.65 1.3M
2023-02-14 1.52 1.57 1.47 1.50 2.2M
2023-02-13 1.56 1.57 1.52 1.54 0.7M
2023-02-10 1.59 1.60 1.53 1.55 1.0M
2023-02-09 1.66 1.69 1.55 1.58 1.4M
2023-02-08 1.69 1.71 1.61 1.65 1.1M
2023-02-07 1.68 1.69 1.60 1.68 1.6M
2023-02-06 1.70 1.79 1.66 1.68 1.2M
2023-02-03 1.75 1.82 1.71 1.74 2.5M
2023-02-02 1.66 1.83 1.66 1.76 4.1M
2023-02-01 1.65 1.66 1.56 1.63 2.2M
2023-01-31 1.59 1.66 1.54 1.63 4.0M
2023-01-30 1.59 1.62 1.53 1.58 2.2M
2023-01-27 1.60 1.71 1.54 1.56 4.8M
2023-01-26 1.69 1.69 1.58 1.60 1.5M
2023-01-25 1.62 1.66 1.55 1.65 1.6M
2023-01-24 1.68 1.70 1.63 1.66 1.2M
2023-01-23 1.70 1.73 1.63 1.69 1.0M
2023-01-20 1.70 1.70 1.61 1.65 1.0M
2023-01-19 1.70 1.71 1.61 1.63 1.1M
2023-01-18 1.74 1.79 1.70 1.73 1.8M
2023-01-17 1.77 1.78 1.71 1.72 0.7M
2023-01-13 1.73 1.81 1.70 1.76 1.1M
2023-01-12 1.81 1.81 1.65 1.78 1.4M
2023-01-11 1.70 1.79 1.66 1.77 1.6M
2023-01-10 1.60 1.71 1.57 1.70 1.0M
2023-01-09 1.55 1.66 1.55 1.61 1.2M
2023-01-06 1.48 1.58 1.41 1.55 1.0M
2023-01-05 1.58 1.58 1.45 1.50 1.1M
2023-01-04 1.52 1.59 1.50 1.55 0.8M
2023-01-03 1.59 1.62 1.49 1.51 1.7M