Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MVST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 2.06 | -0.10 | -4.63% | 2.16 | 2.30 | 2.00 | 11,340,609 |
| Jan 16 2025 | 2.16 | 0.10 | 4.85% | 2.08 | 2.22 | 1.97 | 9,182,198 |
| Jan 15 2025 | 2.06 | 0.01 | 0.49% | 2.05 | 2.33 | 1.99 | 13,031,431 |
| Jan 14 2025 | 2.05 | 0.06 | 3.02% | 2.10 | 2.22 | 2.04 | 8,150,977 |
| Jan 13 2025 | 1.99 | -0.36 | -15.32% | 2.18 | 2.18 | 1.905 | 13,523,441 |
| Jan 10 2025 | 2.35 | 0.48 | 25.67% | 2.55 | 2.87 | 2.155 | 76,680,455 |
| Jan 08 2025 | 1.87 | -0.23 | -10.95% | 2.06 | 2.10 | 1.82 | 9,528,993 |
| Jan 07 2025 | 2.10 | -0.12 | -5.41% | 2.17 | 2.34 | 2.01 | 10,407,653 |
| Jan 06 2025 | 2.22 | -0.17 | -7.11% | 2.39 | 2.4458 | 2.17 | 12,063,158 |
| Jan 03 2025 | 2.39 | -0.02 | -0.83% | 2.43 | 2.56 | 2.30 | 10,081,700 |
| Jan 02 2025 | 2.41 | 0.34 | 16.43% | 2.25 | 2.58 | 2.12 | 16,342,407 |
| Dec 31 2024 | 2.07 | -0.68 | -24.73% | 2.64 | 2.6699 | 1.9507 | 23,067,325 |
| Dec 30 2024 | 2.75 | 0.30 | 12.24% | 2.46 | 2.86 | 2.31 | 23,129,240 |
| Dec 27 2024 | 2.45 | -0.10 | -3.92% | 2.72 | 2.82 | 2.25 | 25,082,597 |
| Dec 26 2024 | 2.55 | 0.72 | 39.34% | 1.88 | 2.65 | 1.85 | 36,789,174 |
| Dec 24 2024 | 1.83 | -0.08 | -4.19% | 2.00 | 2.09 | 1.715 | 16,798,555 |
| Dec 23 2024 | 1.91 | 0.38 | 24.84% | 1.65 | 2.03 | 1.595 | 30,791,118 |
| Dec 20 2024 | 1.53 | 0.03 | 2.00% | 1.47 | 1.75 | 1.40 | 26,963,323 |
| Dec 19 2024 | 1.50 | 0.35 | 30.43% | 1.23 | 1.51 | 1.19 | 28,897,207 |
| Dec 18 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.30 | 1.08 | 12,594,353 |
| Dec 17 2024 | 1.16 | -0.05 | -4.13% | 1.24 | 1.2535 | 1.11 | 8,065,035 |
| Dec 16 2024 | 1.21 | -0.06 | -4.72% | 1.30 | 1.38 | 1.19 | 10,006,329 |
| Dec 13 2024 | 1.27 | 0.01 | 0.79% | 1.29 | 1.31 | 1.15 | 8,079,870 |
| Dec 12 2024 | 1.26 | 0.01 | 0.90% | 1.26 | 1.32 | 1.21 | 6,781,246 |
| Dec 11 2024 | 1.2488 | 0.00 | -0.10% | 1.21 | 1.41 | 1.19 | 13,496,757 |
| Dec 10 2024 | 1.25 | 0.09 | 7.76% | 1.15 | 1.32 | 1.09 | 11,241,721 |
| Dec 09 2024 | 1.16 | -0.08 | -6.45% | 1.35 | 1.36 | 1.16 | 12,834,368 |
| Dec 06 2024 | 1.24 | 0.06 | 5.08% | 1.19 | 1.28 | 1.12 | 13,352,178 |
| Dec 05 2024 | 1.18 | -0.11 | -8.53% | 1.37 | 1.50 | 1.06 | 21,763,394 |
| Dec 04 2024 | 1.29 | -0.12 | -8.51% | 1.44 | 1.95 | 1.23 | 51,144,653 |
| Dec 03 2024 | 1.41 | 0.35 | 33.02% | 1.02 | 1.55 | 0.95 | 53,238,261 |
| Dec 02 2024 | 1.06 | 0.30 | 39.47% | 0.79 | 1.10 | 0.785 | 31,752,502 |
| Nov 29 2024 | 0.76 | -0.0844 | -10.00% | 0.8759 | 0.876 | 0.7501 | 8,034,198 |
| Nov 27 2024 | 0.8444 | 0.0991 | 13.30% | 0.74 | 0.88 | 0.74 | 13,623,205 |
| Nov 26 2024 | 0.7453 | 0.0193 | 2.66% | 0.70 | 0.7868 | 0.6906 | 8,632,388 |
| Nov 25 2024 | 0.726 | 0.06 | 9.01% | 0.6687 | 0.7501 | 0.632 | 13,309,373 |
| Nov 22 2024 | 0.666 | 0.0756 | 12.80% | 0.62 | 0.7094 | 0.6143 | 17,176,370 |
| Nov 21 2024 | 0.5904 | 0.0104 | 1.79% | 0.565 | 0.6347 | 0.55 | 9,028,040 |
| Nov 20 2024 | 0.58 | -0.0449 | -7.19% | 0.5999 | 0.654604 | 0.5252 | 10,831,924 |
| Nov 19 2024 | 0.6249 | 0.0017 | 0.27% | 0.54 | 0.632 | 0.4729 | 20,736,589 |
| Nov 18 2024 | 0.6232 | -0.0952 | -13.25% | 0.73 | 0.7397 | 0.605 | 20,687,369 |
| Nov 15 2024 | 0.7184 | -0.0598 | -7.68% | 0.6614 | 0.76 | 0.6311 | 32,132,498 |
| Nov 14 2024 | 0.7782 | -0.0169 | -2.13% | 0.93 | 1.00 | 0.64 | 173,143,868 |
| Nov 13 2024 | 0.7951 | 0.6144 | 340.01% | 0.4816 | 1.05 | 0.425 | 1,085,904,000 |
| Nov 12 2024 | 0.1807 | -0.0142 | -7.29% | 0.19 | 0.1959 | 0.17225 | 13,832,364 |
| Nov 11 2024 | 0.1949 | 0.0166 | 9.31% | 0.1783 | 0.2025 | 0.1783 | 4,199,636 |
| Nov 08 2024 | 0.1783 | 0.0177 | 11.02% | 0.169 | 0.1848 | 0.169 | 4,582,854 |
| Nov 07 2024 | 0.1606 | -0.0266 | -14.21% | 0.1951 | 0.1951 | 0.1515 | 8,613,659 |
| Nov 06 2024 | 0.1872 | -0.0047 | -2.45% | 0.19 | 0.1919 | 0.183 | 1,981,409 |
| Nov 05 2024 | 0.1919 | -0.0044 | -2.24% | 0.206 | 0.206 | 0.19 | 2,210,405 |
| Nov 04 2024 | 0.1963 | 0.0056 | 2.94% | 0.185 | 0.2076 | 0.185 | 1,287,651 |
| Nov 01 2024 | 0.1907 | 0.0003 | 0.16% | 0.1949 | 0.1975 | 0.1854 | 1,039,060 |
| Oct 31 2024 | 0.1904 | -0.0111 | -5.51% | 0.2015 | 0.2015 | 0.1872 | 1,502,275 |
| Oct 30 2024 | 0.2015 | -0.002 | -0.98% | 0.2035 | 0.2068 | 0.1852 | 1,280,033 |
| Oct 29 2024 | 0.2035 | -0.0077 | -3.65% | 0.211 | 0.213236 | 0.20 | 1,385,122 |
| Oct 28 2024 | 0.2112 | -0.0024 | -1.12% | 0.21 | 0.2232 | 0.209 | 1,781,204 |
| Oct 25 2024 | 0.2136 | 0.0039 | 1.86% | 0.2153 | 0.219 | 0.2101 | 876,455 |
| Oct 24 2024 | 0.2097 | -0.0039 | -1.83% | 0.2072 | 0.2143 | 0.204 | 935,143 |
| Oct 23 2024 | 0.2136 | -0.0064 | -2.91% | 0.22 | 0.2225 | 0.2075 | 878,915 |
| Oct 22 2024 | 0.22 | 0.0084 | 3.97% | 0.2116 | 0.22589 | 0.2116 | 1,637,821 |
