Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.705
+0.025 (1.49%)
Apr 16, 2025, 10:26 AM EDT - Market open
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | - | -1.49% | 298,913 |
| Apr 15, 2025 | 1.71 | 1.72 | 1.61 | 1.68 | 1.68 | -1.18% | 3,515,673 |
| Apr 14, 2025 | 1.74 | 1.80 | 1.67 | 1.70 | 1.70 | -1.73% | 5,440,457 |
| Apr 11, 2025 | 1.65 | 1.76 | 1.62 | 1.73 | 1.73 | 4.22% | 4,480,591 |
| Apr 10, 2025 | 1.72 | 1.80 | 1.63 | 1.66 | 1.66 | -7.26% | 7,845,355 |
| Apr 9, 2025 | 1.58 | 1.81 | 1.53 | 1.79 | 1.79 | 9.48% | 9,256,883 |
| Apr 8, 2025 | 1.83 | 1.89 | 1.61 | 1.64 | 1.64 | -9.17% | 7,359,414 |
| Apr 7, 2025 | 1.62 | 1.90 | 1.62 | 1.80 | 1.80 | 0.56% | 8,657,628 |
| Apr 4, 2025 | 1.73 | 1.83 | 1.62 | 1.79 | 1.79 | -1.65% | 9,287,659 |
| Apr 3, 2025 | 1.56 | 1.90 | 1.55 | 1.82 | 1.82 | 2.82% | 11,890,196 |
| Apr 2, 2025 | 1.46 | 1.88 | 1.43 | 1.77 | 1.77 | 14.19% | 21,352,767 |
| Apr 1, 2025 | 1.38 | 1.62 | 1.26 | 1.55 | 1.55 | 32.48% | 41,926,716 |
| Mar 31, 2025 | 1.13 | 1.21 | 1.09 | 1.17 | 1.17 | 1.74% | 8,380,781 |
| Mar 28, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 5,044,612 |
| Mar 27, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 2,155,413 |
| Mar 26, 2025 | 1.20 | 1.33 | 1.20 | 1.24 | 1.24 | 3.33% | 4,890,959 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.16 | 1.20 | 1.20 | -5.51% | 4,289,697 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 2,545,994 |
| Mar 21, 2025 | 1.20 | 1.31 | 1.17 | 1.30 | 1.30 | -1.52% | 6,604,358 |
| Mar 20, 2025 | 1.27 | 1.37 | 1.26 | 1.32 | 1.32 | 3.94% | 2,391,078 |
| Mar 19, 2025 | 1.41 | 1.41 | 1.25 | 1.27 | 1.27 | -11.19% | 6,177,180 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 2,107,110 |
| Mar 17, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 2,554,406 |
| Mar 14, 2025 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 3.50% | 2,044,831 |
| Mar 13, 2025 | 1.48 | 1.51 | 1.40 | 1.43 | 1.43 | -4.67% | 2,274,957 |
| Mar 12, 2025 | 1.44 | 1.51 | 1.42 | 1.50 | 1.50 | 8.70% | 2,339,160 |
| Mar 11, 2025 | 1.42 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 3,387,909 |
| Mar 10, 2025 | 1.53 | 1.60 | 1.41 | 1.44 | 1.44 | -7.69% | 4,494,679 |
| Mar 7, 2025 | 1.50 | 1.57 | 1.47 | 1.56 | 1.56 | 4.00% | 1,799,728 |
| Mar 6, 2025 | 1.52 | 1.61 | 1.48 | 1.50 | 1.50 | -3.85% | 3,579,409 |
| Mar 5, 2025 | 1.55 | 1.61 | 1.48 | 1.56 | 1.56 | 3.31% | 3,365,651 |
| Mar 4, 2025 | 1.40 | 1.59 | 1.38 | 1.51 | 1.51 | 2.03% | 5,340,656 |
| Mar 3, 2025 | 1.67 | 1.67 | 1.47 | 1.48 | 1.48 | -9.20% | 5,665,887 |
| Feb 28, 2025 | 1.66 | 1.69 | 1.60 | 1.63 | 1.63 | -2.40% | 2,576,595 |
| Feb 27, 2025 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -2.91% | 2,940,973 |
| Feb 26, 2025 | 1.74 | 1.86 | 1.72 | 1.72 | 1.72 | 1.18% | 3,661,573 |
| Feb 25, 2025 | 1.74 | 1.79 | 1.60 | 1.70 | 1.70 | -2.30% | 5,763,891 |
| Feb 24, 2025 | 1.94 | 1.96 | 1.74 | 1.74 | 1.74 | -10.77% | 7,051,854 |
| Feb 21, 2025 | 2.17 | 2.18 | 1.94 | 1.95 | 1.95 | -9.72% | 6,323,566 |
| Feb 20, 2025 | 2.36 | 2.37 | 2.09 | 2.16 | 2.16 | -6.09% | 6,833,333 |
| Feb 19, 2025 | 2.20 | 2.42 | 2.15 | 2.30 | 2.30 | 3.14% | 7,631,854 |
| Feb 18, 2025 | 2.12 | 2.26 | 2.11 | 2.23 | 2.23 | 6.70% | 8,784,897 |
| Feb 14, 2025 | 2.03 | 2.11 | 1.96 | 2.09 | 2.09 | 2.45% | 7,744,324 |
| Feb 13, 2025 | 2.10 | 2.12 | 1.88 | 2.04 | 2.04 | 3.03% | 8,305,772 |
| Feb 12, 2025 | 1.77 | 1.99 | 1.72 | 1.98 | 1.98 | 10.61% | 8,782,895 |
| Feb 11, 2025 | 1.67 | 1.91 | 1.66 | 1.79 | 1.79 | 6.55% | 9,370,248 |
| Feb 10, 2025 | 1.63 | 1.69 | 1.58 | 1.68 | 1.68 | 5.00% | 3,624,042 |
| Feb 7, 2025 | 1.67 | 1.70 | 1.55 | 1.60 | 1.60 | -4.76% | 4,382,846 |
| Feb 6, 2025 | 1.63 | 1.71 | 1.60 | 1.68 | 1.68 | 1.82% | 3,167,818 |
| Feb 5, 2025 | 1.70 | 1.72 | 1.62 | 1.65 | 1.65 | -2.37% | 3,903,963 |