XNAS
Datos históricos de Microvast Holdings, Inc.
Microvast Holdings, Inc. · MVST
$0.58
▲ +0.00 (+0.26%)
Última operación · 10/10/2026, 17:41:21 UTC
- Variación en el periodo
- −86.64%
- Máximo
- US$7.12
- 16 de octubre de 2025
- Mínimo
- US$0.56
- 15 de septiembre de 2026
- Volumen medio diario
- 5.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.59 | 0.60 | 0.57 | 0.58 | −0.91% | 1.65 M |
| 8 oct 2026 | 0.61 | 0.61 | 0.57 | 0.58 | −5.15% | 3.37 M |
| 7 oct 2026 | 0.61 | 0.62 | 0.59 | 0.62 | +0.67% | 2.6 M |
| 6 oct 2026 | 0.62 | 0.63 | 0.61 | 0.61 | −0.67% | 2.42 M |
| 5 oct 2026 | 0.64 | 0.66 | 0.61 | 0.62 | −4.53% | 3 M |
| 2 oct 2026 | 0.69 | 0.70 | 0.64 | 0.64 | −2.30% | 2.83 M |
| 1 oct 2026 | 0.65 | 0.70 | 0.64 | 0.66 | +3.24% | 3.97 M |
| 30 sep 2026 | 0.64 | 0.67 | 0.64 | 0.64 | −1.30% | 3.11 M |
| 29 sep 2026 | 0.65 | 0.67 | 0.64 | 0.65 | +0.25% | 4.87 M |
| 28 sep 2026 | 0.67 | 0.69 | 0.64 | 0.65 | −6.10% | 2.66 M |
| 25 sep 2026 | 0.70 | 0.70 | 0.66 | 0.69 | +0.25% | 3.28 M |
| 24 sep 2026 | 0.69 | 0.70 | 0.66 | 0.69 | −1.52% | 5.61 M |
| 23 sep 2026 | 0.74 | 0.75 | 0.69 | 0.70 | −2.90% | 4.95 M |
| 22 sep 2026 | 0.67 | 0.72 | 0.65 | 0.72 | +10.06% | 9.36 M |
| 21 sep 2026 | 0.65 | 0.68 | 0.64 | 0.65 | +2.34% | 5.24 M |
| 18 sep 2026 | 0.65 | 0.66 | 0.61 | 0.64 | −0.44% | 15.08 M |
| 17 sep 2026 | 0.60 | 0.66 | 0.60 | 0.64 | +9.31% | 10.24 M |
| 16 sep 2026 | 0.58 | 0.61 | 0.58 | 0.59 | +0.76% | 3.79 M |
| 15 sep 2026 | 0.58 | 0.60 | 0.56 | 0.58 | +0.07% | 5.73 M |
| 14 sep 2026 | 0.60 | 0.62 | 0.58 | 0.58 | −2.79% | 7.51 M |
| 11 sep 2026 | 0.62 | 0.63 | 0.59 | 0.60 | −4.14% | 3.68 M |
| 10 sep 2026 | 0.62 | 0.65 | 0.60 | 0.62 | −0.22% | 5.19 M |
| 9 sep 2026 | 0.68 | 0.69 | 0.62 | 0.62 | −8.43% | 7.91 M |
| 8 sep 2026 | 0.69 | 0.72 | 0.68 | 0.68 | −1.32% | 7.28 M |
| 4 sep 2026 | 0.69 | 0.72 | 0.68 | 0.69 | −1.24% | 4.6 M |
| 3 sep 2026 | 0.69 | 0.71 | 0.68 | 0.70 | +0.92% | 9.67 M |
| 2 sep 2026 | 0.68 | 0.72 | 0.68 | 0.69 | +0.49% | 5.5 M |
| 1 sep 2026 | 0.70 | 0.71 | 0.68 | 0.69 | −3.87% | 7.7 M |
| 31 ago 2026 | 0.71 | 0.74 | 0.70 | 0.72 | −0.57% | 15.32 M |
| 28 ago 2026 | 0.77 | 0.78 | 0.72 | 0.72 | −6.07% | 5.16 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.