Microvast Holdings Inc (MVST)

MVST
🏛️ 미국 →
3.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.50 1.57 1.46 1.53 1.2M
2022-12-29 1.41 1.50 1.38 1.50 1.5M
2022-12-28 1.44 1.49 1.38 1.41 1.1M
2022-12-27 1.54 1.55 1.42 1.46 1.2M
2022-12-23 1.58 1.60 1.52 1.56 0.5M
2022-12-22 1.61 1.63 1.52 1.59 1.4M
2022-12-21 1.60 1.66 1.52 1.65 1.2M
2022-12-20 1.59 1.62 1.57 1.58 0.7M
2022-12-19 1.79 1.79 1.57 1.60 1.6M
2022-12-16 1.77 1.81 1.72 1.78 2.7M
2022-12-15 1.85 1.85 1.76 1.77 1.1M
2022-12-14 1.95 1.97 1.85 1.86 1.3M
2022-12-13 2.03 2.13 1.92 1.95 1.1M
2022-12-12 1.97 2.03 1.94 1.96 0.9M
2022-12-09 1.95 1.99 1.90 1.95 0.8M
2022-12-08 1.91 2.01 1.88 1.91 0.8M
2022-12-07 1.95 2.16 1.86 1.91 2.9M
2022-12-06 2.02 2.03 1.88 1.89 1.3M
2022-12-05 2.20 2.22 2.02 2.04 1.5M
2022-12-02 2.12 2.24 2.10 2.21 1.1M
2022-12-01 2.18 2.22 2.14 2.16 1.4M
2022-11-30 2.18 2.24 2.15 2.19 1.7M
2022-11-29 2.11 2.21 2.06 2.15 1.5M
2022-11-28 2.14 2.16 2.07 2.12 1.2M
2022-11-25 2.22 2.22 2.16 2.17 0.4M
2022-11-23 2.07 2.25 2.07 2.25 1.3M
2022-11-22 2.18 2.21 1.97 2.08 2.0M
2022-11-21 2.28 2.28 2.10 2.19 2.1M
2022-11-18 2.32 2.38 2.27 2.29 2.3M
2022-11-17 2.33 2.35 2.27 2.29 2.0M
2022-11-16 2.45 2.53 2.36 2.38 2.4M
2022-11-15 2.40 2.66 2.40 2.48 3.5M
2022-11-14 2.44 2.47 2.35 2.37 1.8M
2022-11-11 2.29 2.53 2.28 2.46 2.3M
2022-11-10 2.41 2.46 2.32 2.44 2.1M
2022-11-09 2.38 2.39 2.25 2.27 1.6M
2022-11-08 2.40 2.51 2.33 2.40 2.1M
2022-11-07 2.43 2.43 2.30 2.35 1.3M
2022-11-04 2.47 2.52 2.33 2.39 2.0M
2022-11-03 2.45 2.47 2.32 2.37 2.4M
2022-11-02 2.44 2.77 2.33 2.46 4.6M
2022-11-01 2.50 2.57 2.39 2.40 2.4M
2022-10-31 2.42 2.50 2.30 2.45 6.9M
2022-10-28 2.38 2.68 2.32 2.42 4.6M
2022-10-27 2.30 2.52 2.23 2.37 3.6M
2022-10-26 2.39 2.53 2.27 2.28 3.8M
2022-10-25 2.10 2.48 2.05 2.43 4.5M
2022-10-24 2.50 2.52 2.09 2.12 6.4M
2022-10-21 2.22 2.56 2.20 2.50 20.8M
2022-10-20 2.16 2.29 1.92 2.21 10.6M
2022-10-19 1.57 2.42 1.49 2.23 49.8M
2022-10-18 1.61 1.64 1.55 1.59 1.9M
2022-10-17 1.65 1.66 1.55 1.59 2.0M
2022-10-14 1.73 1.73 1.56 1.57 1.8M
2022-10-13 1.67 1.73 1.62 1.68 2.1M
2022-10-12 1.78 1.82 1.74 1.74 1.7M
2022-10-11 1.80 1.86 1.75 1.80 1.5M
2022-10-10 1.86 1.87 1.79 1.81 1.2M
2022-10-07 1.93 1.93 1.85 1.86 1.1M
2022-10-06 1.98 2.02 1.92 1.96 0.8M
2022-10-05 2.08 2.08 1.96 1.98 0.8M
2022-10-04 2.00 2.16 1.96 2.12 1.2M
2022-10-03 1.81 1.99 1.75 1.94 1.6M
2022-09-30 1.86 1.90 1.80 1.81 1.1M
2022-09-29 2.00 2.01 1.83 1.86 1.1M
2022-09-28 1.93 2.08 1.92 2.04 0.8M
2022-09-27 1.92 1.99 1.91 1.93 0.8M
2022-09-26 1.88 1.97 1.86 1.90 1.1M
2022-09-23 1.93 1.95 1.85 1.90 1.7M
2022-09-22 2.08 2.13 1.95 1.98 1.6M
2022-09-21 2.07 2.18 2.02 2.11 1.3M
2022-09-20 2.11 2.13 2.00 2.06 2.3M
2022-09-19 2.20 2.23 2.12 2.15 1.6M
2022-09-16 2.25 2.26 2.12 2.24 8.7M
2022-09-15 2.22 2.30 2.20 2.27 2.0M
2022-09-14 2.22 2.24 2.04 2.21 2.8M
2022-09-13 2.25 2.28 2.20 2.23 1.5M
2022-09-12 2.51 2.58 2.27 2.35 3.1M
2022-09-09 2.29 2.54 2.28 2.53 2.2M
2022-09-08 2.30 2.32 2.25 2.26 1.2M
2022-09-07 2.37 2.41 2.29 2.34 1.2M
2022-09-06 2.35 2.43 2.31 2.36 0.9M
2022-09-02 2.42 2.48 2.28 2.36 1.2M
2022-09-01 2.43 2.45 2.32 2.41 0.9M
2022-08-31 2.50 2.52 2.43 2.46 0.8M
2022-08-30 2.59 2.61 2.41 2.45 1.0M
2022-08-29 2.47 2.66 2.44 2.54 1.1M
2022-08-26 2.63 2.70 2.45 2.46 1.8M
2022-08-25 2.60 2.66 2.52 2.66 1.2M
2022-08-24 2.51 2.65 2.51 2.57 1.3M
2022-08-23 2.74 2.82 2.47 2.51 2.1M
2022-08-22 2.50 2.80 2.49 2.76 3.0M
2022-08-19 2.67 2.70 2.48 2.61 3.8M
2022-08-18 2.68 2.72 2.50 2.54 4.8M
2022-08-17 2.90 2.92 2.60 2.66 2.5M
2022-08-16 3.11 3.19 2.91 2.93 2.4M
2022-08-15 3.00 3.25 2.93 3.06 1.6M
2022-08-12 2.91 2.99 2.65 2.96 2.4M
2022-08-11 2.99 2.99 2.75 2.79 2.2M
2022-08-10 2.77 2.90 2.62 2.84 4.3M
2022-08-09 2.74 2.77 2.60 2.63 1.2M
2022-08-08 2.86 3.07 2.74 2.76 2.4M
2022-08-05 3.05 3.10 2.70 2.73 2.6M
2022-08-04 2.91 3.50 2.91 3.01 2.2M
2022-08-03 2.95 2.99 2.85 2.91 1.5M
2022-08-02 2.63 3.20 2.60 2.95 4.2M
2022-08-01 2.62 2.66 2.48 2.65 1.8M
2022-07-29 2.67 2.85 2.58 2.65 6.4M
2022-07-28 2.09 2.73 2.09 2.69 6.0M
2022-07-27 2.07 2.10 2.02 2.10 1.7M
2022-07-26 2.32 2.32 2.03 2.05 1.8M
2022-07-25 2.08 2.45 2.00 2.29 4.1M
2022-07-22 2.13 2.27 2.03 2.06 2.3M
2022-07-21 2.14 2.15 2.01 2.10 3.5M
2022-07-20 2.19 2.23 2.09 2.14 1.8M
2022-07-19 2.28 2.31 2.16 2.18 0.9M
2022-07-18 2.29 2.40 2.23 2.24 1.0M
2022-07-15 2.23 2.30 2.14 2.26 1.5M
2022-07-14 2.17 2.22 2.11 2.15 0.7M
2022-07-13 2.19 2.33 2.18 2.22 0.7M
2022-07-12 2.26 2.32 2.16 2.28 0.5M
2022-07-11 2.42 2.43 2.23 2.28 1.0M
2022-07-08 2.37 2.53 2.33 2.48 1.4M
2022-07-07 2.20 2.51 2.20 2.41 1.5M
2022-07-06 2.22 2.32 2.18 2.21 0.9M
2022-07-05 2.17 2.25 2.06 2.24 1.1M
2022-07-01 2.18 2.28 2.13 2.22 1.2M
2022-06-30 2.16 2.23 2.07 2.22 1.8M
2022-06-29 2.23 2.27 2.09 2.16 2.5M
2022-06-28 2.50 2.50 2.26 2.27 4.0M
2022-06-27 2.75 2.82 2.44 2.47 2.3M
2022-06-24 3.04 3.06 2.72 2.74 19.2M
2022-06-23 2.84 3.16 2.80 3.03 3.1M
2022-06-22 2.80 2.96 2.73 2.84 4.8M
2022-06-21 3.00 3.15 2.79 2.87 9.1M
2022-06-17 2.74 2.92 2.72 2.89 7.0M
2022-06-16 2.64 2.80 2.61 2.76 6.4M
2022-06-15 2.65 2.73 2.49 2.66 6.9M
2022-06-14 2.50 2.60 2.34 2.48 3.0M
2022-06-13 2.55 2.67 2.40 2.47 3.7M
2022-06-10 2.91 3.03 2.57 2.66 6.5M
2022-06-09 3.34 3.44 2.91 2.97 12.8M
2022-06-08 4.27 4.82 2.99 3.30 26.9M
2022-06-07 4.52 4.57 3.90 4.18 2.2M
2022-06-06 5.20 5.76 4.54 4.61 1.7M
2022-06-03 5.16 5.21 4.89 5.06 0.9M
2022-06-02 4.87 5.23 4.82 5.20 1.3M
2022-06-01 5.00 5.08 4.76 4.87 1.0M
2022-05-31 4.80 5.14 4.74 5.00 1.8M
2022-05-27 4.57 4.85 4.57 4.76 0.7M
2022-05-26 4.33 4.61 4.27 4.57 0.6M
2022-05-25 4.09 4.30 4.06 4.30 0.5M
2022-05-24 4.43 4.45 4.11 4.12 0.7M
2022-05-23 4.68 4.68 4.32 4.50 0.9M
2022-05-20 4.40 4.56 4.27 4.56 0.7M
2022-05-19 4.05 4.36 4.05 4.36 0.6M
2022-05-18 3.92 4.34 3.88 4.11 0.8M
2022-05-17 3.95 4.31 3.78 4.00 1.8M
2022-05-16 3.68 3.83 3.27 3.36 1.1M
2022-05-13 3.40 3.64 3.31 3.61 1.0M
2022-05-12 3.00 3.37 2.95 3.29 1.5M
2022-05-11 3.50 3.50 3.09 3.10 1.6M
2022-05-10 4.20 4.24 3.55 3.57 2.1M
2022-05-09 4.63 4.63 4.18 4.19 0.9M
2022-05-06 4.94 4.94 4.61 4.73 0.5M
2022-05-05 5.18 5.26 4.81 4.94 0.6M
2022-05-04 4.99 5.32 4.81 5.31 0.8M
2022-05-03 5.11 5.15 4.87 4.99 0.7M
2022-05-02 4.95 5.12 4.79 5.11 1.0M
2022-04-29 4.96 5.02 4.83 4.96 0.8M
2022-04-28 4.94 4.97 4.64 4.94 0.7M
2022-04-27 4.80 4.98 4.68 4.88 0.9M
2022-04-26 4.88 5.12 4.66 4.73 0.8M
2022-04-25 4.86 5.08 4.76 4.91 0.8M
2022-04-22 5.20 5.37 4.80 4.97 0.9M
2022-04-21 5.93 6.02 5.23 5.24 0.8M
2022-04-20 5.87 6.05 5.70 5.92 0.9M
2022-04-19 5.80 5.96 5.73 5.84 0.6M
2022-04-18 5.63 5.94 5.55 5.74 0.6M
2022-04-14 5.57 5.77 5.38 5.69 0.7M
2022-04-13 5.36 5.56 5.24 5.53 0.6M
2022-04-12 5.45 5.64 5.37 5.39 0.9M
2022-04-11 5.49 5.72 5.41 5.44 0.6M
2022-04-08 5.55 5.73 5.43 5.55 0.8M
2022-04-07 5.80 5.82 5.52 5.60 0.7M
2022-04-06 5.85 5.92 5.67 5.83 1.0M
2022-04-05 6.02 6.06 5.71 5.93 1.1M
2022-04-04 6.00 6.10 5.80 6.01 1.0M
2022-04-01 6.56 6.68 5.61 5.93 2.5M
2022-03-31 6.86 6.87 6.51 6.70 1.3M
2022-03-30 6.60 6.95 6.31 6.84 2.8M
2022-03-29 7.24 7.61 7.24 7.42 1.4M
2022-03-28 7.07 7.37 7.02 7.17 0.7M
2022-03-25 7.78 7.80 7.02 7.21 1.0M
2022-03-24 7.64 8.00 7.55 7.76 0.9M
2022-03-23 7.21 7.74 7.13 7.38 0.8M
2022-03-22 6.92 7.49 6.92 7.21 1.4M
2022-03-21 7.20 7.42 6.88 6.89 1.3M
2022-03-18 7.10 7.46 6.91 7.16 4.6M
2022-03-17 7.23 7.43 6.97 7.09 1.5M
2022-03-16 7.69 7.97 7.23 7.29 1.8M
2022-03-15 7.44 7.88 7.40 7.65 1.0M
2022-03-14 7.61 8.08 7.34 7.54 1.9M
2022-03-11 9.42 9.49 7.36 7.70 4.2M
2022-03-10 8.65 9.54 8.39 9.47 2.1M
2022-03-09 8.07 8.89 8.03 8.71 1.7M
2022-03-08 7.45 8.12 7.20 7.97 1.9M
2022-03-07 6.51 8.27 6.50 7.49 3.7M
2022-03-04 7.29 7.32 6.41 6.51 1.0M
2022-03-03 7.28 7.36 7.12 7.31 0.5M
2022-03-02 7.00 7.34 6.94 7.23 0.6M
2022-03-01 7.14 7.32 6.92 6.99 0.7M
2022-02-28 6.61 7.22 6.61 7.14 0.7M
2022-02-25 6.60 6.71 6.45 6.68 0.7M
2022-02-24 5.70 6.64 5.65 6.62 0.7M
2022-02-23 6.19 6.51 6.12 6.12 0.5M
2022-02-22 6.52 6.71 6.16 6.17 0.8M
2022-02-18 6.73 6.88 6.58 6.68 0.7M
2022-02-17 6.81 6.98 6.75 6.80 0.5M
2022-02-16 6.73 6.94 6.68 6.90 0.5M
2022-02-15 6.46 6.84 6.46 6.76 0.7M
2022-02-14 6.48 6.79 6.33 6.40 0.7M
2022-02-11 6.66 6.94 6.45 6.57 0.7M
2022-02-10 7.09 7.30 6.60 6.65 0.9M
2022-02-09 7.35 7.41 7.05 7.15 0.9M
2022-02-08 7.10 7.43 6.95 7.22 0.8M
2022-02-07 6.85 7.20 6.80 7.05 0.8M
2022-02-04 6.01 6.76 5.98 6.74 1.0M
2022-02-03 6.10 6.28 6.02 6.04 0.8M
2022-02-02 6.21 6.52 6.07 6.34 1.3M
2022-02-01 5.60 6.24 5.43 6.13 1.2M
2022-01-31 5.11 5.61 5.11 5.54 0.7M
2022-01-28 5.11 5.18 4.89 5.14 0.9M
2022-01-27 5.42 5.46 5.07 5.13 0.5M
2022-01-26 5.24 5.69 5.24 5.36 0.8M
2022-01-25 4.98 5.23 4.89 5.23 0.8M
2022-01-24 5.23 5.41 4.77 5.14 1.5M
2022-01-21 5.52 5.66 5.22 5.51 1.1M
2022-01-20 5.43 5.82 5.35 5.52 1.2M
2022-01-19 5.33 5.44 5.11 5.39 1.2M
2022-01-18 5.10 5.39 4.91 5.26 2.6M
2022-01-14 4.97 5.26 4.84 5.13 1.0M
2022-01-13 5.15 5.25 5.05 5.07 0.5M
2022-01-12 5.24 5.29 5.09 5.18 0.5M
2022-01-11 5.00 5.33 4.94 5.20 0.7M
2022-01-10 5.17 5.32 4.92 5.01 1.0M
2022-01-07 5.47 5.64 5.18 5.21 0.6M
2022-01-06 5.55 5.57 5.21 5.33 0.8M
2022-01-05 5.95 6.06 5.46 5.49 0.8M
2022-01-04 6.02 6.29 5.81 5.97 0.9M
2022-01-03 5.74 6.04 5.55 5.98 0.9M