Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Microvast Holdings, Inc. - Common Stock (NQ:MVST)

3.310 -0.030 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 3.360 3.360 3.250 3.310 3,879,424 -0.03(-0.90%)
Jul 24, 2025 3.500 3.640 3.310 3.340 6,345,202 -0.22(-6.18%)
Jul 23, 2025 3.360 3.730 3.316 3.560 7,986,704 +0.25(+7.55%)
Jul 22, 2025 3.300 3.421 3.170 3.310 5,059,406 +0.01(+0.30%)
Jul 21, 2025 3.490 3.560 3.280 3.300 5,917,410 -0.08(-2.37%)
Jul 18, 2025 3.160 3.480 3.120 3.380 7,463,277 +0.24(+7.64%)
Jul 17, 2025 3.060 3.260 3.050 3.140 5,270,158 +0.06(+1.95%)
Jul 16, 2025 3.140 3.190 3.000 3.080 4,806,466 -0.05(-1.60%)
Jul 15, 2025 3.200 3.310 3.120 3.130 5,062,088 -0.05(-1.57%)
Jul 14, 2025 2.970 3.200 2.960 3.180 5,278,323 +0.17(+5.65%)
Jul 11, 2025 3.150 3.210 2.965 3.010 7,546,562 -0.20(-6.23%)
Jul 10, 2025 3.360 3.370 3.170 3.210 4,460,125 -0.15(-4.46%)
Jul 09, 2025 3.500 3.500 3.300 3.360 5,144,697 -0.14(-4.00%)
Jul 08, 2025 3.430 3.500 3.260 3.500 7,501,446 +0.07(+2.04%)
Jul 07, 2025 3.540 3.600 3.420 3.430 6,220,446 -0.17(-4.72%)
Jul 03, 2025 3.580 3.665 3.551 3.600 2,531,396 +0.05(+1.41%)
Jul 02, 2025 3.620 3.615 3.420 3.550 7,380,496 -0.03(-0.84%)
Jul 01, 2025 3.690 3.690 3.530 3.580 6,751,119 -0.05(-1.38%)
Jun 30, 2025 4.060 4.270 3.620 3.630 10,426,298 -0.41(-10.15%)
Jun 27, 2025 3.940 4.140 3.880 4.040 39,467,816 +0.12(+3.06%)
Jun 26, 2025 3.830 4.000 3.650 3.920 8,399,397 +0.02(+0.51%)
Jun 25, 2025 3.820 3.940 3.510 3.900 14,104,974 -0.01(-0.26%)
Jun 24, 2025 3.850 3.960 3.785 3.910 7,654,413 +0.17(+4.55%)
Jun 23, 2025 3.840 3.900 3.670 3.740 7,514,877 -0.17(-4.35%)
Jun 20, 2025 4.330 4.400 3.900 3.910 10,443,180 -0.42(-9.70%)
Jun 18, 2025 4.390 4.585 4.310 4.330 6,179,294 -0.03(-0.69%)
Jun 17, 2025 4.660 4.720 4.355 4.360 7,977,530 -0.27(-5.83%)
Jun 16, 2025 4.030 4.640 4.030 4.630 13,128,781 +0.58(+14.32%)
Jun 13, 2025 4.090 4.210 4.020 4.050 4,572,670 -0.15(-3.57%)
Jun 12, 2025 4.090 4.295 3.970 4.200 5,744,525 -0.02(-0.47%)
Jun 11, 2025 4.200 4.285 4.080 4.220 5,526,889 +0.03(+0.72%)
Jun 10, 2025 4.100 4.300 4.000 4.190 6,685,271 +0.11(+2.70%)
Jun 09, 2025 4.000 4.160 3.875 4.080 6,688,386 +0.12(+3.03%)
Jun 06, 2025 3.490 3.960 3.470 3.960 8,105,028 +0.52(+15.12%)
Jun 05, 2025 3.390 3.590 3.380 3.440 4,896,564 +0.05(+1.47%)
Jun 04, 2025 3.630 3.630 3.330 3.390 5,299,662 -0.18(-5.04%)
Jun 03, 2025 3.570 3.830 3.535 3.570 5,260,585 +0.00(+0.00%)
Jun 02, 2025 3.590 3.720 3.560 3.570 4,797,270 -0.02(-0.56%)
May 30, 2025 3.740 3.800 3.575 3.590 5,678,967 -0.19(-5.03%)
May 29, 2025 3.990 4.070 3.770 3.780 4,867,658 -0.19(-4.79%)
May 28, 2025 3.830 4.150 3.740 3.970 10,069,598 +0.12(+3.12%)
May 27, 2025 4.110 4.320 3.780 3.850 11,602,498 -0.13(-3.27%)
May 23, 2025 3.490 4.100 3.475 3.980 14,474,412 +0.43(+12.11%)
May 22, 2025 3.440 3.645 3.240 3.550 9,102,261 -0.02(-0.56%)
May 21, 2025 3.760 3.850 3.470 3.570 10,745,695 -0.20(-5.31%)
May 20, 2025 3.590 3.820 3.470 3.770 10,886,636 +0.18(+5.01%)
May 19, 2025 3.200 3.600 3.190 3.590 15,647,938 +0.21(+6.21%)
May 16, 2025 3.350 3.440 3.120 3.380 11,060,124 +0.09(+2.74%)
May 15, 2025 2.940 3.420 2.910 3.290 17,121,544 +0.21(+6.82%)
May 14, 2025 3.100 3.330 2.910 3.080 16,303,624 -0.03(-0.96%)
May 13, 2025 2.500 3.465 2.500 3.110 53,587,672 +0.72(+30.13%)
May 12, 2025 2.330 2.480 2.200 2.390 16,553,736 +0.19(+8.64%)
May 09, 2025 2.090 2.220 2.060 2.200 5,689,521 +0.11(+5.26%)
May 08, 2025 1.940 2.090 1.930 2.090 4,939,470 +0.16(+8.29%)
May 07, 2025 1.970 1.980 1.890 1.930 2,445,356 +0.01(+0.52%)
May 06, 2025 1.950 1.953 1.890 1.920 3,437,360 -0.06(-3.03%)
May 05, 2025 2.060 2.080 1.970 1.980 3,739,247 -0.07(-3.41%)
May 02, 2025 1.910 2.060 1.900 2.050 4,631,874 +0.17(+9.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.