Singapore markets close in 22 minutes
Straits Times Index
3,146.78 -36.83 (-1.16%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,843.16 -122.37 (-1.54%) Bitcoin USD
63,401.79 -2,872.67 (-4.33%) CMC Crypto 200
885.54 0.00 (0.00%)
Microvast Holdings, Inc. (MVST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4860 | 0.4860 | 2,319,900 |
| 12 Apr 2024 | 0.5180 | 0.5380 | 0.5000 | 0.5150 | 0.5150 | 2,295,000 |
| 11 Apr 2024 | 0.5100 | 0.5350 | 0.4860 | 0.5140 | 0.5140 | 4,815,000 |
| 10 Apr 2024 | 0.4870 | 0.5230 | 0.4520 | 0.5180 | 0.5180 | 4,515,100 |
| 09 Apr 2024 | 0.5070 | 0.5260 | 0.4810 | 0.5060 | 0.5060 | 6,489,300 |
| 08 Apr 2024 | 0.5100 | 0.5420 | 0.4800 | 0.5060 | 0.5060 | 7,937,400 |
| 05 Apr 2024 | 0.5530 | 0.5560 | 0.4800 | 0.4920 | 0.4920 | 11,364,200 |
| 04 Apr 2024 | 0.6230 | 0.6380 | 0.5490 | 0.5530 | 0.5530 | 6,821,600 |
| 03 Apr 2024 | 0.6100 | 0.6830 | 0.6000 | 0.6070 | 0.6070 | 13,233,200 |
| 02 Apr 2024 | 0.6430 | 0.6500 | 0.5300 | 0.5900 | 0.5900 | 14,103,900 |
| 01 Apr 2024 | 0.8690 | 0.9150 | 0.8010 | 0.8950 | 0.8950 | 10,179,300 |
| 28 Mar 2024 | 0.8360 | 0.9480 | 0.8120 | 0.8370 | 0.8370 | 11,811,100 |
| 27 Mar 2024 | 0.8550 | 0.8750 | 0.8130 | 0.8410 | 0.8410 | 2,848,100 |
| 26 Mar 2024 | 0.7950 | 0.8800 | 0.7670 | 0.8400 | 0.8400 | 9,731,200 |
| 25 Mar 2024 | 0.7220 | 0.7950 | 0.7100 | 0.7670 | 0.7670 | 3,644,100 |
| 22 Mar 2024 | 0.7520 | 0.7550 | 0.6740 | 0.7350 | 0.7350 | 5,382,600 |
| 21 Mar 2024 | 0.7380 | 0.7900 | 0.7110 | 0.7510 | 0.7510 | 6,291,600 |
| 20 Mar 2024 | 0.6800 | 0.7450 | 0.6230 | 0.7300 | 0.7300 | 11,567,300 |
| 19 Mar 2024 | 0.5510 | 0.6750 | 0.5250 | 0.6320 | 0.6320 | 11,520,300 |
| 18 Mar 2024 | 0.5840 | 0.5970 | 0.5400 | 0.5420 | 0.5420 | 6,798,700 |
| 15 Mar 2024 | 0.6000 | 0.6190 | 0.5510 | 0.5510 | 0.5510 | 4,797,500 |
| 14 Mar 2024 | 0.6480 | 0.6700 | 0.5630 | 0.6010 | 0.6010 | 5,457,000 |
| 13 Mar 2024 | 0.6600 | 0.6990 | 0.6310 | 0.6480 | 0.6480 | 4,302,900 |
| 12 Mar 2024 | 0.7310 | 0.7310 | 0.6290 | 0.6530 | 0.6530 | 5,498,900 |
| 11 Mar 2024 | 0.7150 | 0.7300 | 0.6960 | 0.6990 | 0.6990 | 2,933,000 |
| 08 Mar 2024 | 0.7200 | 0.7270 | 0.7040 | 0.7050 | 0.7050 | 3,841,400 |
| 07 Mar 2024 | 0.7530 | 0.7690 | 0.7000 | 0.7020 | 0.7020 | 4,004,200 |
| 06 Mar 2024 | 0.7630 | 0.7700 | 0.7350 | 0.7540 | 0.7540 | 1,264,500 |
| 05 Mar 2024 | 0.7860 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 1,823,200 |
| 04 Mar 2024 | 0.8100 | 0.8100 | 0.7460 | 0.7800 | 0.7800 | 2,294,600 |
| 01 Mar 2024 | 0.8480 | 0.8590 | 0.8000 | 0.8020 | 0.8020 | 2,135,200 |
| 29 Feb 2024 | 0.8110 | 0.8840 | 0.8100 | 0.8600 | 0.8600 | 6,571,700 |
| 28 Feb 2024 | 0.8400 | 0.8450 | 0.8020 | 0.8110 | 0.8110 | 1,197,800 |
| 27 Feb 2024 | 0.7900 | 0.8590 | 0.7900 | 0.8400 | 0.8400 | 4,715,600 |
| 26 Feb 2024 | 0.7800 | 0.8050 | 0.7210 | 0.7830 | 0.7830 | 5,948,900 |
| 23 Feb 2024 | 0.7500 | 0.8000 | 0.7260 | 0.7790 | 0.7790 | 6,418,700 |
| 22 Feb 2024 | 0.8500 | 0.8520 | 0.7450 | 0.7450 | 0.7450 | 5,731,200 |
| 21 Feb 2024 | 0.8960 | 0.8960 | 0.8300 | 0.8340 | 0.8340 | 2,788,900 |
| 20 Feb 2024 | 0.9030 | 0.9240 | 0.8700 | 0.8790 | 0.8790 | 4,457,500 |
| 16 Feb 2024 | 0.9600 | 0.9600 | 0.8850 | 0.9010 | 0.9010 | 3,856,100 |
| 15 Feb 2024 | 0.9300 | 0.9750 | 0.9200 | 0.9490 | 0.9490 | 4,428,300 |
| 14 Feb 2024 | 0.9000 | 0.9390 | 0.8810 | 0.9230 | 0.9230 | 2,025,500 |
| 13 Feb 2024 | 0.9430 | 0.9560 | 0.8750 | 0.8800 | 0.8800 | 4,946,200 |
| 12 Feb 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9760 | 0.9760 | 7,072,800 |
| 09 Feb 2024 | 0.9330 | 1.0100 | 0.9110 | 1.0100 | 1.0100 | 4,743,100 |
| 08 Feb 2024 | 0.9000 | 0.9450 | 0.8850 | 0.9260 | 0.9260 | 1,933,300 |
| 07 Feb 2024 | 0.9200 | 0.9250 | 0.8630 | 0.8920 | 0.8920 | 1,713,000 |
| 06 Feb 2024 | 0.8460 | 0.9300 | 0.8430 | 0.9180 | 0.9180 | 3,572,400 |
| 05 Feb 2024 | 0.8830 | 0.9100 | 0.8470 | 0.8490 | 0.8490 | 4,288,300 |
| 02 Feb 2024 | 0.9190 | 0.9350 | 0.8710 | 0.9030 | 0.9030 | 3,615,000 |
| 01 Feb 2024 | 0.9500 | 0.9880 | 0.8830 | 0.9270 | 0.9270 | 4,555,600 |
| 31 Jan 2024 | 0.9250 | 1.0300 | 0.9100 | 0.9380 | 0.9380 | 9,587,200 |
| 30 Jan 2024 | 0.9400 | 0.9640 | 0.9000 | 0.9290 | 0.9290 | 4,621,400 |
| 29 Jan 2024 | 0.8810 | 0.9580 | 0.8410 | 0.9520 | 0.9520 | 4,190,400 |
| 26 Jan 2024 | 0.8860 | 0.9130 | 0.8610 | 0.8850 | 0.8850 | 3,052,500 |
| 25 Jan 2024 | 0.8900 | 0.8990 | 0.8300 | 0.8450 | 0.8450 | 4,009,000 |
| 24 Jan 2024 | 0.9850 | 1.0000 | 0.8600 | 0.8600 | 0.8600 | 4,288,600 |
| 23 Jan 2024 | 1.0100 | 1.0400 | 0.9630 | 0.9790 | 0.9790 | 1,603,300 |
| 22 Jan 2024 | 0.9440 | 0.9930 | 0.9100 | 0.9910 | 0.9910 | 2,931,200 |
| 19 Jan 2024 | 1.0100 | 1.0100 | 0.8980 | 0.9400 | 0.9400 | 4,492,900 |
| 18 Jan 2024 | 0.9880 | 1.0200 | 0.9320 | 0.9920 | 0.9920 | 4,772,100 |
| 17 Jan 2024 | 1.0000 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 4,854,500 |
| 16 Jan 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 1,963,000 |
| 12 Jan 2024 | 1.1200 | 1.1600 | 1.0600 | 1.0850 | 1.0850 | 2,880,900 |
| 11 Jan 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 2,353,200 |
| 10 Jan 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 1,975,500 |
| 09 Jan 2024 | 1.2900 | 1.2900 | 1.2150 | 1.2300 | 1.2300 | 2,295,200 |
| 08 Jan 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 2,450,200 |
| 05 Jan 2024 | 1.3200 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 1,965,300 |
| 04 Jan 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 2,262,000 |
| 03 Jan 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 2,374,900 |
| 02 Jan 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 3,078,500 |
| 29 Dec 2023 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 4,131,200 |
| 28 Dec 2023 | 1.4200 | 1.5400 | 1.3900 | 1.4600 | 1.4600 | 3,947,100 |
| 27 Dec 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 2,473,600 |
| 26 Dec 2023 | 1.2600 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 2,928,300 |
| 22 Dec 2023 | 1.2100 | 1.2800 | 1.1810 | 1.2700 | 1.2700 | 2,228,400 |
| 21 Dec 2023 | 1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 1,634,700 |
| 20 Dec 2023 | 1.2500 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 2,481,900 |
| 19 Dec 2023 | 1.1700 | 1.2900 | 1.1600 | 1.2500 | 1.2500 | 3,725,500 |
| 18 Dec 2023 | 1.2100 | 1.2400 | 1.1350 | 1.1500 | 1.1500 | 3,991,700 |
| 15 Dec 2023 | 1.3000 | 1.3500 | 1.1800 | 1.2000 | 1.2000 | 17,542,000 |
| 14 Dec 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 6,810,200 |
| 13 Dec 2023 | 1.1200 | 1.2200 | 1.0600 | 1.2000 | 1.2000 | 3,818,100 |
| 12 Dec 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 1,672,900 |
| 11 Dec 2023 | 1.1300 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 2,824,400 |
| 08 Dec 2023 | 1.0900 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 2,698,400 |
| 07 Dec 2023 | 1.1700 | 1.1820 | 1.1000 | 1.1200 | 1.1200 | 3,621,500 |
| 06 Dec 2023 | 1.2400 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 2,219,100 |
| 05 Dec 2023 | 1.2800 | 1.3150 | 1.2200 | 1.2400 | 1.2400 | 3,564,400 |
| 04 Dec 2023 | 1.2800 | 1.3280 | 1.2500 | 1.2800 | 1.2800 | 3,439,600 |
| 01 Dec 2023 | 1.2000 | 1.2800 | 1.1400 | 1.2800 | 1.2800 | 4,637,100 |
| 30 Nov 2023 | 1.1900 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 3,224,900 |
| 29 Nov 2023 | 1.1300 | 1.3100 | 1.1200 | 1.1700 | 1.1700 | 8,129,000 |
| 28 Nov 2023 | 1.0700 | 1.0750 | 1.0100 | 1.0300 | 1.0300 | 3,779,500 |
| 27 Nov 2023 | 1.0300 | 1.0700 | 0.9880 | 1.0300 | 1.0300 | 4,154,600 |
| 24 Nov 2023 | 0.9800 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 3,318,700 |
| 22 Nov 2023 | 1.0100 | 1.0550 | 0.8400 | 0.9580 | 0.9580 | 27,483,600 |
| 21 Nov 2023 | 1.0900 | 1.1900 | 0.8540 | 0.9750 | 0.9750 | 48,635,300 |
| 20 Nov 2023 | 1.3500 | 1.3650 | 1.2600 | 1.3000 | 1.3000 | 3,910,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.