Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MVST Historical Prices

Microvast Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
5.30
Period low
0.4700
Period change
-87.25%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.60000.63230.58010.6287+9.47%4,234,712
Nov 5, 20260.67000.67150.56150.5743-13.63%3,503,602
Nov 4, 20260.62490.68330.62490.6649+10.03%3,703,800
Nov 3, 20260.58800.62000.58800.6043+4.99%2,496,475
Nov 2, 20260.57980.60780.56000.5756+1.21%2,508,495
Oct 30, 20260.59280.61500.54330.5687-8.48%2,782,076
Oct 29, 20260.62000.64170.60200.6214+0.23%2,683,217
Oct 28, 20260.53070.62080.53000.6200+16.02%4,731,442
Oct 27, 20260.50000.53910.49600.5344+9.76%3,633,462
Oct 26, 20260.49900.50000.48070.4869-2.35%1,778,231
Oct 23, 20260.48000.49860.48000.4986+0.32%2,405,995
Oct 22, 20260.48000.49800.47000.4970+1.84%2,482,488
Oct 21, 20260.51080.51990.48800.4880-3.35%2,043,932
Oct 20, 20260.49000.52490.48300.5049-0.37%4,102,460
Oct 19, 20260.51910.53510.50330.5068-2.20%2,436,138
Oct 16, 20260.56540.57790.51100.5182-8.74%2,700,004
Oct 15, 20260.52000.57000.51000.5678+7.82%4,148,939
Oct 14, 20260.55650.56000.52600.5266-5.13%3,110,219
Oct 13, 20260.55090.56400.54110.5551+0.89%2,888,506
Oct 12, 20260.57000.57860.54330.5502-4.91%4,943,284
Oct 9, 20260.59010.59700.57330.5786-0.91%1,649,463
Oct 8, 20260.60730.61000.57400.5839-5.15%3,365,792
Oct 7, 20260.60900.62000.59340.6156+0.67%2,603,319
Oct 6, 20260.62260.63000.61000.6115-0.67%2,417,544
Oct 5, 20260.64420.66000.61010.6156-4.53%3,000,007
Oct 2, 20260.68790.69900.64480.6448-2.30%2,826,299
Oct 1, 20260.65120.69640.64370.6600+3.24%3,966,919
Sep 30, 20260.64390.66500.63930.6393-1.30%3,107,085
Sep 29, 20260.65100.67410.64000.6477+0.25%4,869,501
Sep 28, 20260.67450.68700.64300.6461-6.10%2,655,416
Sep 25, 20260.69870.70000.66200.6881+0.25%3,279,988
Sep 24, 20260.68730.70000.65560.6864-1.52%5,607,239
Sep 23, 20260.73830.74500.69130.6970-2.90%4,948,319
Sep 22, 20260.67150.72040.65320.7178+10.06%9,362,977
Sep 21, 20260.64890.67590.64280.6522+2.34%5,241,598
Sep 18, 20260.64510.66000.60640.6373-0.44%15,084,605
Sep 17, 20260.60000.66350.60000.6401+9.31%10,239,200
Sep 16, 20260.58000.60660.57600.5856+0.76%3,790,559
Sep 15, 20260.58080.59500.56130.5812+0.07%5,732,470
Sep 14, 20260.59500.61500.58000.5808-2.79%7,507,964
Sep 11, 20260.61510.63000.59260.5975-4.14%3,681,246
Sep 10, 20260.61920.64560.60250.6233-0.22%5,186,740
Sep 9, 20260.68400.69160.62470.6247-8.43%7,907,528
Sep 8, 20260.69100.72060.68220.6822-1.32%7,276,804
Sep 4, 20260.69360.72000.68230.6913-1.24%4,604,007
Sep 3, 20260.69000.71490.67500.7000+0.92%9,671,132
Sep 2, 20260.68310.72250.68010.6936-3.40%5,501,705
Aug 31, 20260.71000.73670.70000.7180-0.57%15,315,409
Aug 28, 20260.77000.77630.72070.7221-6.07%5,161,266
Aug 27, 20260.77120.80440.76350.7688+0.30%5,970,491
Aug 26, 20260.78000.79970.74340.7665-2.38%8,089,922
Aug 25, 20260.78850.80780.77610.7852+1.19%6,419,961
Aug 24, 20260.80830.80830.76030.7760-3.57%8,708,084
Aug 21, 20260.79270.83910.79260.8047+2.67%4,672,123
Aug 20, 20260.79810.80000.76020.7838-2.12%7,742,619
Aug 19, 20260.76270.80750.75300.8008+5.17%5,132,920
Aug 18, 20260.79390.81000.76140.7614-5.70%5,462,021
Aug 17, 20260.83780.85530.78010.8074-3.71%6,565,941
Aug 14, 20260.88000.89000.81200.8385-5.51%6,156,751
Aug 13, 20260.92000.99870.86000.8874-3.54%9,990,464
Aug 12, 20260.87480.92960.84750.9200+6.44%6,352,294
Aug 11, 20260.85211.020.82280.8643-1.20%11,411,447
Aug 10, 20260.95310.96600.84330.8748-3.44%9,617,453
Aug 7, 20260.82810.91250.80000.9060+15.83%9,194,815
Aug 6, 20260.84000.84000.77820.7822-7.22%4,535,606
Aug 5, 20260.86500.86770.83170.8431-2.39%9,682,963
Aug 4, 20260.83650.89870.83650.8637+5.18%5,794,011
Aug 3, 20260.82370.84970.80510.8212+1.75%7,358,670
Jul 31, 20260.83120.87000.80110.8071+0.84%4,589,485
Jul 30, 20260.72890.81000.72700.8004+12.42%6,969,204
Jul 29, 20260.78050.79900.71200.7120-7.42%3,581,107
Jul 28, 20260.78140.79120.74420.7691-4.17%4,099,599
Jul 27, 20260.81000.83100.76010.8026+0.31%3,980,452
Jul 24, 20260.86520.88000.78010.8001-6.98%5,034,168
Jul 23, 20260.91000.92460.85020.8601-4.88%5,620,330
Jul 22, 20260.91840.95500.90000.9042-1.59%3,769,666
Jul 21, 20260.90260.94990.90000.9188+1.92%3,564,078
Jul 20, 20260.90230.94000.87500.9015-0.07%3,816,277
Jul 17, 20260.89000.94630.88200.9021-2.12%4,642,388
Jul 16, 20260.97980.99000.91390.9216-6.00%7,096,803
Jul 15, 20260.99961.040.95050.9804+1.04%7,919,556
Jul 14, 20260.98151.020.95140.9703-0.54%5,233,634
Jul 13, 20261.061.060.94150.9756-8.82%12,969,412
Jul 10, 20261.101.131.061.07-1.83%2,769,032
Jul 9, 20261.091.121.071.09+0.93%2,508,921
Jul 8, 20261.071.091.031.08+0.93%2,950,093
Jul 7, 20261.161.171.061.07-8.55%5,503,555
Jul 6, 20261.141.201.131.17+4.46%2,582,577
Jul 2, 20261.201.241.101.12-6.67%3,065,218
Jul 1, 20261.171.251.171.20+2.56%2,097,254
Jun 30, 20261.131.221.131.17+3.54%2,747,092
Jun 29, 20261.111.151.071.13+1.80%3,451,464
Jun 26, 20261.091.171.091.11-1.33%7,070,785
Jun 25, 20261.231.231.121.13-4.66%3,097,323
Jun 24, 20261.261.271.141.18-7.09%3,659,098
Jun 23, 20261.201.331.191.27+0.79%3,762,815
Jun 22, 20261.301.311.231.26-2.33%3,214,734
Jun 18, 20261.281.311.251.29+2.38%6,824,698
Jun 17, 20261.281.321.241.26+0.80%3,201,289
Jun 16, 20261.261.381.251.25-3.10%3,897,200
Jun 15, 20261.201.331.191.29+14.16%6,467,622
Jun 12, 20261.131.201.121.13+0.00%3,273,199
Jun 11, 20261.141.151.071.13+0.00%3,681,345
Jun 10, 20261.101.161.101.13+0.00%2,863,431
Jun 9, 20261.251.251.121.13-7.76%6,132,169
Jun 8, 20261.301.301.211.23-2.00%3,384,616
Jun 5, 20261.361.371.231.25-8.76%4,431,754
Jun 4, 20261.411.441.361.37-4.86%3,872,618
Jun 3, 20261.511.521.421.44-5.88%3,505,110
Jun 2, 20261.471.601.461.53+4.79%5,115,488
Jun 1, 20261.501.521.441.46-5.81%4,068,835
May 29, 20261.581.591.501.55-3.13%4,507,954
May 28, 20261.451.701.441.60+10.34%5,509,205
May 27, 20261.411.501.381.45+0.69%2,707,502
May 26, 20261.491.561.441.44-1.37%4,271,340
May 22, 20261.371.481.371.46+5.80%5,383,200
May 21, 20261.251.401.251.38+10.40%5,506,997
May 20, 20261.201.301.171.25+4.17%6,086,132
May 19, 20261.251.251.201.20-4.00%2,614,467
May 18, 20261.411.421.211.25-11.97%8,326,238
May 15, 20261.431.491.401.42-4.05%18,216,683
May 14, 20261.521.541.451.48-2.63%5,428,372
May 13, 20261.411.661.381.52+7.80%10,406,754
May 12, 20261.271.501.261.41-30.20%19,618,099
May 11, 20262.092.182.012.02-5.16%12,810,537
May 8, 20261.892.151.892.13+12.70%7,387,044
May 7, 20261.961.971.841.89-3.57%3,387,279
May 6, 20261.951.981.921.96+0.51%2,590,018
May 5, 20261.902.001.871.95+4.28%2,551,266
May 4, 20261.962.031.861.87-5.56%2,382,070
May 1, 20261.932.001.901.98+2.59%1,739,033
Apr 30, 20261.841.961.841.93+6.63%1,700,282
Apr 29, 20261.911.921.791.81-6.22%1,966,945
Apr 28, 20261.901.941.861.93-0.52%2,108,498
Apr 27, 20261.901.971.881.94+2.65%2,789,819
Apr 24, 20261.981.991.871.89-4.06%3,381,265
Apr 23, 20262.082.131.891.97-4.83%5,085,019
Apr 22, 20261.892.101.892.07+10.70%3,388,752
Apr 21, 20261.942.001.871.87-2.60%2,954,489
Apr 20, 20261.931.951.871.92-1.54%2,375,595
Apr 17, 20261.892.031.881.95+5.41%5,104,972
Apr 16, 20261.982.011.811.85-3.65%4,213,867
Apr 15, 20261.761.931.761.92+10.98%3,586,558
Apr 14, 20261.641.741.641.73+5.49%2,914,080
Apr 13, 20261.621.641.601.64-0.61%1,862,629
Apr 10, 20261.571.661.561.65+5.10%2,377,078
Apr 9, 20261.561.601.551.57+0.64%1,570,952
Apr 8, 20261.601.621.521.56+4.70%4,806,665
Apr 7, 20261.571.571.461.49-6.88%2,354,520
Apr 6, 20261.471.611.451.60+10.34%3,362,453
Apr 2, 20261.401.471.371.45-0.68%2,526,682
Apr 1, 20261.531.551.441.46-2.67%3,100,414
Mar 31, 20261.421.531.421.50+6.38%4,568,870
Mar 30, 20261.441.451.371.41-1.40%3,342,774
Mar 27, 20261.411.451.381.43-1.38%2,983,087
Mar 26, 20261.541.561.441.45-7.64%3,985,679
Mar 25, 20261.631.691.551.57-1.88%2,808,570
Mar 24, 20261.571.651.551.60+0.63%3,274,923
Mar 23, 20261.621.651.571.59-0.63%2,993,018
Mar 20, 20261.661.681.581.60-3.61%5,226,601
Mar 19, 20261.671.721.551.66-3.49%6,286,489
Mar 18, 20261.571.881.571.72+13.16%12,785,198
Mar 17, 20261.701.841.511.52-34.20%26,377,995
Mar 16, 20262.552.572.302.31+3.59%20,089,234
Mar 13, 20262.222.262.152.23+2.76%3,381,282
Mar 12, 20262.222.232.152.17-3.56%2,605,889
Mar 11, 20262.112.262.112.25+7.66%2,850,941
Mar 10, 20262.102.162.072.09-0.48%2,553,417
Mar 9, 20262.022.132.002.10+0.96%3,825,140
Mar 6, 20262.092.182.052.08-1.89%2,307,605
Mar 5, 20262.172.212.092.12-4.07%1,985,904
Mar 4, 20262.172.262.172.21+3.76%1,644,613
Mar 3, 20262.092.202.052.13-2.74%1,969,637
Mar 2, 20262.142.252.142.19-2.23%2,268,434
Feb 27, 20262.292.302.192.24-5.49%2,584,088
Feb 26, 20262.342.402.292.37+1.72%2,487,377
Feb 25, 20262.252.342.212.33+4.95%2,066,372
Feb 24, 20262.122.242.112.22+5.21%1,980,098
Feb 23, 20262.192.212.062.11-5.80%4,224,260
Feb 20, 20262.352.382.232.24-5.49%2,239,286
Feb 19, 20262.332.372.302.37+1.72%1,552,389
Feb 18, 20262.352.432.312.33-0.85%1,508,366
Feb 17, 20262.332.402.262.35-0.42%2,666,441
Feb 13, 20262.322.412.312.36+1.72%2,012,176
Feb 12, 20262.442.442.302.32-4.92%2,300,603
Feb 11, 20262.512.542.372.44-2.01%2,155,435
Feb 10, 20262.572.632.492.49-3.49%1,305,212
Feb 9, 20262.552.602.472.58+1.98%2,401,527
Feb 6, 20262.462.552.462.53+5.86%2,612,640
Feb 5, 20262.432.452.322.39-4.02%3,820,962
Feb 4, 20262.602.622.382.49-4.23%3,792,311
Feb 3, 20262.622.632.492.60+0.00%2,778,043
Feb 2, 20262.582.672.502.60-0.76%3,354,616
Jan 30, 20262.612.692.542.62-1.87%3,722,371
Jan 29, 20262.792.792.582.67-4.30%4,190,447
Jan 28, 20262.842.882.752.79-2.11%2,947,931
Jan 27, 20262.892.902.792.85+0.00%2,308,160
Jan 26, 20263.013.012.782.85-5.32%3,985,753
Jan 23, 20263.033.092.943.01-0.99%5,204,698
Jan 22, 20262.953.152.943.04+4.83%6,962,205
Jan 21, 20262.873.032.752.90+1.75%6,510,528
Jan 20, 20262.862.952.782.85-4.68%4,121,626
Jan 16, 20262.973.032.902.99+0.67%3,477,514
Jan 15, 20263.193.242.962.97-6.31%5,586,480
Jan 14, 20263.263.303.093.17-3.35%4,519,284
Jan 13, 20263.393.433.253.28-1.80%3,322,372
Jan 12, 20263.493.503.313.34-4.57%3,668,791
Jan 9, 20263.673.743.453.50-0.57%5,338,565
Jan 8, 20263.133.633.123.52+11.75%9,756,182
Jan 7, 20263.103.152.963.15+0.32%3,525,717
Jan 6, 20263.193.243.043.14-0.63%3,438,912
Jan 5, 20262.873.182.863.16+12.06%5,070,138
Jan 2, 20262.842.872.772.82+0.71%3,090,471
Dec 31, 20252.802.802.732.80-0.36%5,211,330
Dec 30, 20252.752.842.752.81+1.08%2,710,192
Dec 29, 20252.832.962.772.78-4.47%3,146,352
Dec 26, 20252.983.012.902.91-3.32%2,062,922
Dec 24, 20253.093.102.973.01-2.90%1,630,434
Dec 23, 20253.003.162.983.10+1.64%4,034,396
Dec 22, 20252.973.132.923.05+3.74%3,776,628
Dec 19, 20252.912.972.902.94+1.38%4,879,624
Dec 18, 20252.903.022.882.90+3.20%3,176,871
Dec 17, 20252.983.032.802.81-4.42%4,064,506
Dec 16, 20252.812.962.802.94+3.16%3,391,520
Dec 15, 20253.003.062.842.85-5.32%5,636,356
Dec 12, 20253.323.343.013.01-9.88%6,345,957
Dec 11, 20253.343.403.253.34-0.89%6,158,433
Dec 10, 20253.423.503.303.37-2.32%6,048,746
Dec 9, 20253.503.563.423.45-3.36%5,289,633
Dec 8, 20253.803.883.543.57-4.80%5,675,028
Dec 5, 20253.733.843.693.75+0.81%5,089,479
Dec 4, 20253.513.753.453.72+5.68%5,824,393
Dec 3, 20253.333.543.273.52+6.02%4,068,643
Dec 2, 20253.423.513.313.32-2.35%3,296,476
Dec 1, 20253.423.463.333.40-3.41%3,145,058
Nov 28, 20253.503.573.443.52+1.73%3,010,661
Nov 26, 20253.433.493.373.46+1.47%3,235,131
Nov 25, 20253.483.493.313.41+0.00%3,052,183
Nov 24, 20253.443.483.363.41+0.29%5,232,681
Nov 21, 20253.353.463.193.40-0.29%6,983,424
Nov 20, 20253.753.793.383.41-5.28%7,255,482
Nov 19, 20253.643.763.533.60-1.64%4,463,499
Nov 18, 20253.543.763.503.66+1.67%5,866,612
Nov 17, 20253.803.853.533.60-6.25%5,208,889
Nov 14, 20253.613.953.543.84-1.29%7,381,523
Nov 13, 20253.984.053.773.89-3.35%6,318,760
Nov 12, 20254.474.503.944.03-10.16%8,544,397
Nov 11, 20254.664.984.434.48-10.04%7,300,854
Nov 10, 20255.115.304.954.98+1.01%7,445,813
Nov 7, 20254.724.944.554.93+2.07%6,077,695

Daily open, high, low, close and volume for Microvast Holdings, Inc. Common Stock (MVST). Showing 250 trading days. Unadjusted prices.