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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.830 -0.470 (-8.87%)

Streaming Delayed Price Updated: 12:13 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	5.050	5.320	4.990	5.300	5,222,398	+0.32(+6.43%)
Nov 04, 2025	5.100	5.298	4.960	4.980	5,827,805	-0.42(-7.78%)
Nov 03, 2025	5.460	5.850	5.170	5.400	10,684,580	-0.05(-0.92%)
Oct 31, 2025	5.500	5.600	5.150	5.450	7,601,851	+0.02(+0.37%)
Oct 30, 2025	5.220	5.440	5.070	5.430	5,381,856	+0.05(+0.93%)
Oct 29, 2025	5.330	5.490	5.173	5.380	5,789,627	+0.10(+1.89%)
Oct 28, 2025	5.340	5.500	5.140	5.280	5,762,082	-0.07(-1.31%)
Oct 27, 2025	5.850	5.860	5.340	5.350	7,923,007	-0.34(-5.98%)
Oct 24, 2025	5.710	5.910	5.550	5.690	7,626,370	+0.16(+2.89%)
Oct 23, 2025	5.415	5.630	5.400	5.530	6,181,005	+0.18(+3.36%)
Oct 22, 2025	5.600	5.650	5.135	5.350	9,663,664	-0.36(-6.30%)
Oct 21, 2025	6.030	6.030	5.565	5.710	7,566,142	-0.34(-5.62%)
Oct 20, 2025	5.950	6.240	5.755	6.050	7,952,549	+0.22(+3.77%)
Oct 17, 2025	6.090	6.200	5.730	5.830	12,692,673	-0.57(-8.91%)
Oct 16, 2025	6.820	7.120	6.300	6.400	25,948,780	+0.15(+2.40%)
Oct 15, 2025	5.500	6.415	5.480	6.250	19,868,630	+1.00(+19.05%)
Oct 14, 2025	5.130	5.450	4.880	5.250	10,879,610	+0.01(+0.19%)
Oct 13, 2025	4.530	5.400	4.521	5.240	17,912,004	+0.91(+21.02%)
Oct 10, 2025	4.550	5.100	4.320	4.330	17,374,780	-0.21(-4.63%)
Oct 09, 2025	4.530	4.780	4.410	4.540	8,208,003	+0.02(+0.44%)
Oct 08, 2025	4.640	4.800	4.440	4.520	8,401,211	+0.01(+0.22%)
Oct 07, 2025	4.690	4.855	4.380	4.510	12,146,762	-0.11(-2.38%)
Oct 06, 2025	4.440	4.780	4.360	4.620	13,543,568	+0.06(+1.32%)
Oct 03, 2025	4.520	4.905	4.380	4.560	12,865,527	+0.09(+2.01%)
Oct 02, 2025	4.230	4.500	4.160	4.470	9,340,733	+0.29(+6.94%)
Oct 01, 2025	3.830	4.260	3.790	4.180	7,889,014	+0.33(+8.57%)
Sep 30, 2025	4.060	4.090	3.660	3.850	7,760,593	-0.22(-5.41%)
Sep 29, 2025	3.910	4.145	3.740	4.070	7,917,604	+0.20(+5.17%)
Sep 26, 2025	3.900	3.930	3.690	3.870	4,420,277	-0.02(-0.51%)
Sep 25, 2025	3.802	4.040	3.700	3.890	6,383,536	-0.09(-2.26%)
Sep 24, 2025	4.130	4.170	3.910	3.980	5,759,717	-0.14(-3.40%)
Sep 23, 2025	3.950	4.490	3.950	4.120	13,162,231	+0.27(+7.01%)
Sep 22, 2025	3.640	3.900	3.580	3.850	6,981,668	+0.24(+6.65%)
Sep 19, 2025	3.470	3.720	3.433	3.610	13,218,622	+0.17(+4.94%)
Sep 18, 2025	3.405	3.510	3.320	3.440	5,452,587	+0.08(+2.38%)
Sep 17, 2025	3.220	3.467	3.180	3.360	5,254,685	+0.13(+4.02%)
Sep 16, 2025	3.300	3.340	3.210	3.230	4,065,447	-0.11(-3.29%)
Sep 15, 2025	3.370	3.450	3.280	3.340	6,675,772	+0.06(+1.83%)
Sep 12, 2025	2.840	3.330	2.830	3.280	11,574,491	+0.45(+15.90%)
Sep 11, 2025	2.860	2.930	2.800	2.830	3,468,489	+0.01(+0.35%)
Sep 10, 2025	2.820	2.845	2.710	2.820	5,607,513	+0.01(+0.36%)
Sep 09, 2025	2.850	2.940	2.770	2.810	3,445,472	-0.07(-2.43%)
Sep 08, 2025	2.610	2.980	2.590	2.880	9,341,490	+0.32(+12.72%)
Sep 05, 2025	2.540	2.590	2.505	2.555	3,188,769	+0.03(+0.99%)
Sep 04, 2025	2.580	2.605	2.510	2.530	3,611,588	-0.05(-1.94%)
Sep 03, 2025	2.670	2.690	2.580	2.580	2,495,186	-0.06(-2.27%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices