Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.60	0.65	0.53	0.58	0.58	-7.19%	10,874,881
Nov 19, 2024	0.54	0.63	0.47	0.62	0.62	0.27%	20,843,433
Nov 18, 2024	0.73	0.74	0.61	0.62	0.62	-13.25%	20,956,047
Nov 15, 2024	0.66	0.76	0.63	0.72	0.72	-7.68%	32,273,361
Nov 14, 2024	0.93	1.00	0.64	0.78	0.78	-2.13%	173,538,750
Nov 13, 2024	0.48	1.05	0.43	0.80	0.80	340.01%	1,081,132,860
Nov 12, 2024	0.19	0.20	0.17	0.18	0.18	-7.29%	15,672,438
Nov 11, 2024	0.18	0.20	0.18	0.19	0.19	9.31%	4,248,587
Nov 8, 2024	0.17	0.18	0.17	0.18	0.18	11.02%	4,588,323
Nov 7, 2024	0.20	0.20	0.15	0.16	0.16	-14.21%	8,639,008
Nov 6, 2024	0.19	0.20	0.18	0.19	0.19	-2.45%	2,047,132
Nov 5, 2024	0.21	0.21	0.19	0.19	0.19	-2.24%	2,216,289
Nov 4, 2024	0.19	0.21	0.19	0.20	0.20	2.94%	1,287,657
Nov 1, 2024	0.19	0.20	0.19	0.19	0.19	0.16%	1,039,294
Oct 31, 2024	0.20	0.20	0.19	0.19	0.19	-5.51%	1,510,383
Oct 30, 2024	0.20	0.21	0.19	0.20	0.20	-0.98%	1,282,965
Oct 29, 2024	0.21	0.21	0.20	0.20	0.20	-3.65%	1,386,564
Oct 28, 2024	0.21	0.22	0.21	0.21	0.21	-1.12%	1,792,017
Oct 25, 2024	0.22	0.22	0.21	0.21	0.21	1.86%	909,562
Oct 24, 2024	0.21	0.21	0.20	0.21	0.21	-1.83%	949,055
Oct 23, 2024	0.22	0.22	0.21	0.21	0.21	-2.91%	879,005
Oct 22, 2024	0.21	0.23	0.21	0.22	0.22	3.97%	1,640,020
Oct 21, 2024	0.21	0.22	0.20	0.21	0.21	0.76%	1,618,312
Oct 18, 2024	0.22	0.23	0.21	0.21	0.21	-1.69%	1,254,092
Oct 17, 2024	0.23	0.23	0.21	0.21	0.21	-2.86%	994,788
Oct 16, 2024	0.22	0.23	0.21	0.22	0.22	2.52%	972,994
Oct 15, 2024	0.21	0.22	0.21	0.21	0.21	0.23%	637,564
Oct 14, 2024	0.22	0.23	0.21	0.21	0.21	-2.37%	3,734,655
Oct 11, 2024	0.22	0.23	0.21	0.22	0.22	3.06%	875,116
Oct 10, 2024	0.22	0.22	0.20	0.21	0.21	-1.35%	1,128,583
Oct 9, 2024	0.22	0.23	0.21	0.22	0.22	-3.14%	1,204,222
Oct 8, 2024	0.23	0.23	0.22	0.22	0.22	-5.80%	1,009,406
Oct 7, 2024	0.23	0.24	0.22	0.24	0.24	1.63%	1,222,650
Oct 4, 2024	0.23	0.24	0.22	0.23	0.23	1.09%	1,165,936
Oct 3, 2024	0.23	0.28	0.22	0.23	0.23	0.70%	2,103,535
Oct 2, 2024	0.24	0.24	0.22	0.23	0.23	-1.00%	1,104,864
Oct 1, 2024	0.25	0.25	0.22	0.23	0.23	-7.54%	1,205,717
Sep 30, 2024	0.27	0.28	0.24	0.25	0.25	-10.80%	2,039,948
Sep 27, 2024	0.28	0.31	0.28	0.28	0.28	1.34%	2,646,577
Sep 26, 2024	0.28	0.30	0.27	0.28	0.28	2.22%	1,940,743
Sep 25, 2024	0.28	0.28	0.27	0.27	0.27	-2.39%	678,886
Sep 24, 2024	0.27	0.29	0.27	0.28	0.28	2.75%	1,249,419
Sep 23, 2024	0.29	0.30	0.25	0.27	0.27	-8.84%	3,354,657
Sep 20, 2024	0.31	0.32	0.28	0.30	0.30	-4.77%	3,561,261
Sep 19, 2024	0.37	0.38	0.30	0.31	0.31	-8.93%	3,361,745
Sep 18, 2024	0.31	0.37	0.31	0.34	0.34	9.27%	6,380,864
Sep 17, 2024	0.28	0.37	0.27	0.31	0.31	11.17%	7,667,583
Sep 16, 2024	0.23	0.30	0.23	0.28	0.28	25.02%	6,058,494
Sep 13, 2024	0.19	0.22	0.19	0.22	0.22	18.50%	3,499,836
Sep 12, 2024	0.19	0.20	0.18	0.19	0.19	5.05%	4,557,506
Sep 11, 2024	0.20	0.21	0.18	0.18	0.18	-9.72%	4,619,095
Sep 10, 2024	0.22	0.22	0.19	0.20	0.20	-8.49%	6,332,232
Sep 9, 2024	0.25	0.25	0.21	0.22	0.22	-9.20%	3,204,263
Sep 6, 2024	0.27	0.28	0.24	0.24	0.24	-11.47%	2,555,042
Sep 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.37%	397,616
Sep 4, 2024	0.27	0.28	0.26	0.27	0.27	1.45%	459,335
Sep 3, 2024	0.29	0.29	0.27	0.27	0.27	-6.84%	847,211
Aug 30, 2024	0.27	0.29	0.27	0.29	0.29	7.38%	1,111,028
Aug 29, 2024	0.28	0.28	0.25	0.27	0.27	-2.12%	3,058,901
Aug 28, 2024	0.31	0.31	0.27	0.27	0.27	-8.36%	2,004,861
Aug 27, 2024	0.32	0.32	0.29	0.30	0.30	-5.08%	2,370,988
Aug 26, 2024	0.32	0.33	0.31	0.32	0.32	-2.26%	1,067,642
Aug 23, 2024	0.31	0.33	0.31	0.32	0.32	4.30%	1,290,793
Aug 22, 2024	0.31	0.31	0.30	0.31	0.31	-1.50%	997,361
Aug 21, 2024	0.30	0.31	0.30	0.31	0.31	3.98%	848,002
Aug 20, 2024	0.31	0.31	0.30	0.30	0.30	-2.05%	1,434,797
Aug 19, 2024	0.31	0.31	0.30	0.31	0.31	1.02%	1,540,591
Aug 16, 2024	0.32	0.33	0.30	0.30	0.30	-3.94%	1,596,550
Aug 15, 2024	0.31	0.32	0.31	0.32	0.32	0.86%	1,431,351
Aug 14, 2024	0.33	0.34	0.31	0.31	0.31	-1.32%	1,108,090
Aug 13, 2024	0.34	0.35	0.31	0.32	0.32	-6.21%	1,828,691
Aug 12, 2024	0.35	0.35	0.34	0.34	0.34	-0.41%	688,702
Aug 9, 2024	0.36	0.36	0.34	0.34	0.34	-13.83%	2,299,409
Aug 8, 2024	0.39	0.41	0.38	0.40	0.40	10.06%	2,007,848
Aug 7, 2024	0.39	0.40	0.35	0.36	0.36	-5.26%	1,169,764
Aug 6, 2024	0.35	0.41	0.35	0.38	0.38	15.15%	2,305,375
Aug 5, 2024	0.32	0.36	0.32	0.33	0.33	-3.57%	1,942,577
Aug 2, 2024	0.37	0.38	0.34	0.34	0.34	-8.26%	1,760,575
Aug 1, 2024	0.39	0.40	0.37	0.37	0.37	-4.53%	1,164,268
Jul 31, 2024	0.39	0.40	0.39	0.39	0.39	1.17%	916,747
Jul 30, 2024	0.41	0.41	0.39	0.39	0.39	-5.51%	919,480
Jul 29, 2024	0.41	0.41	0.40	0.41	0.41	-3.31%	603,535
Jul 26, 2024	0.42	0.42	0.40	0.42	0.42	2.92%	373,796
Jul 25, 2024	0.40	0.43	0.39	0.41	0.41	1.91%	440,664
Jul 24, 2024	0.43	0.44	0.40	0.40	0.40	-7.31%	700,414
Jul 23, 2024	0.42	0.44	0.41	0.43	0.43	3.43%	623,440
Jul 22, 2024	0.40	0.43	0.39	0.42	0.42	6.43%	1,235,716
Jul 19, 2024	0.40	0.41	0.39	0.40	0.40	-1.96%	830,619
Jul 18, 2024	0.41	0.43	0.40	0.40	0.40	-1.13%	1,025,877
Jul 17, 2024	0.43	0.43	0.40	0.41	0.41	-5.17%	1,884,723
Jul 16, 2024	0.44	0.45	0.40	0.43	0.43	-0.37%	3,625,706
Jul 15, 2024	0.47	0.47	0.43	0.43	0.43	-6.89%	1,779,414
Jul 12, 2024	0.46	0.48	0.45	0.46	0.46	2.03%	2,106,510
Jul 11, 2024	0.43	0.46	0.43	0.45	0.45	8.28%	1,552,233
Jul 10, 2024	0.40	0.43	0.40	0.42	0.42	4.30%	1,001,389
Jul 9, 2024	0.43	0.44	0.38	0.40	0.40	-5.28%	2,113,059
Jul 8, 2024	0.42	0.43	0.40	0.42	0.42	4.71%	2,229,885
Jul 5, 2024	0.38	0.41	0.38	0.41	0.41	8.43%	2,896,963
Jul 3, 2024	0.36	0.38	0.36	0.37	0.37	2.52%	1,716,701
Jul 2, 2024	0.42	0.42	0.36	0.36	0.36	-7.93%	5,198,220