기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Microvast Holdings Inc | MVST | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4014 | 0.38 | 0.4274 | 0.3846 | 0.4014 |
MVST Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4001 | 0.4361 | 0.376 | 0.4051428 | 2,282,748 | -0.0111 | -2.77% |
1개월 | 0.5527 | 0.60 | 0.3186 | 0.4734367 | 4,230,375 | -0.1637 | -29.62% |
3개월 | 0.9332 | 1.01 | 0.3186 | 0.6712301 | 5,193,995 | -0.5442 | -58.32% |
6개월 | 1.43 | 1.55 | 0.3186 | 0.8942301 | 4,968,930 | -1.04 | -72.80% |
1년 | 1.03 | 2.91 | 0.3186 | 1.38 | 4,591,625 | -0.641 | -62.23% |
3년 | 9.95 | 15.91 | 0.3186 | 2.95 | 3,057,613 | -9.56 | -96.09% |
5년 | 9.95 | 15.91 | 0.3186 | 2.95 | 3,057,613 | -9.56 | -96.09% |
MVST 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.3846 | -0.0168 | -4.19% | 0.4014 | 0.4274 | 0.38 | 2,057,141 |
03 5월(5) 2024 | 0.4014 | -0.0027 | -0.67% | 0.4092 | 0.415 | 0.385 | 2,391,991 |
02 5월(5) 2024 | 0.4041 | 0.0122 | 3.11% | 0.395 | 0.4193 | 0.376 | 2,185,571 |
01 5월(5) 2024 | 0.3919 | -0.0245 | -5.88% | 0.425 | 0.425 | 0.3813 | 1,930,326 |
30 4월(4) 2024 | 0.4164 | 0.0053 | 1.29% | 0.42 | 0.4361 | 0.411 | 1,428,277 |
27 4월(4) 2024 | 0.4111 | 0.0229 | 5.90% | 0.4001 | 0.427 | 0.3901 | 3,477,574 |
26 4월(4) 2024 | 0.3882 | -0.0616 | -13.69% | 0.4385 | 0.439 | 0.3186 | 10,019,227 |
25 4월(4) 2024 | 0.4498 | -0.006 | -1.32% | 0.456 | 0.4636 | 0.438 | 4,568,145 |
24 4월(4) 2024 | 0.4558 | -0.0467 | -9.29% | 0.5001 | 0.5207 | 0.4551 | 4,078,219 |
23 4월(4) 2024 | 0.5025 | 0.0027 | 0.54% | 0.5134 | 0.5285 | 0.50 | 1,761,852 |
20 4월(4) 2024 | 0.4998 | 0.0071 | 1.44% | 0.4934 | 0.5248 | 0.481 | 1,784,921 |
19 4월(4) 2024 | 0.4927 | -0.0282 | -5.41% | 0.54 | 0.5499 | 0.491 | 2,099,493 |
18 4월(4) 2024 | 0.5209 | -0.0091 | -1.72% | 0.52 | 0.60 | 0.512 | 4,654,624 |
17 4월(4) 2024 | 0.53 | 0.0444 | 9.14% | 0.4841 | 0.545 | 0.4771 | 4,299,917 |
16 4월(4) 2024 | 0.4856 | -0.0294 | -5.71% | 0.49 | 0.505 | 0.4801 | 2,319,908 |
13 4월(4) 2024 | 0.515 | 0.0013 | 0.25% | 0.5181 | 0.5382 | 0.4999 | 2,295,047 |
12 4월(4) 2024 | 0.5137 | -0.0047 | -0.91% | 0.51 | 0.535 | 0.486 | 4,814,735 |
11 4월(4) 2024 | 0.5184 | 0.0124 | 2.45% | 0.4751 | 0.523 | 0.4522 | 4,400,198 |
10 4월(4) 2024 | 0.506 | -0.0002 | -0.04% | 0.507 | 0.526 | 0.481 | 6,487,767 |
09 4월(4) 2024 | 0.5062 | 0.0138 | 2.80% | 0.51 | 0.5421 | 0.48 | 7,934,855 |