Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
4.370
-0.260 (-5.62%)
At close: Jun 17, 2025, 4:00 PM
4.400
+0.030 (0.69%)
Pre-market: Jun 18, 2025, 8:55 AM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 4.66 | 4.72 | 4.36 | 4.37 | 4.37 | -5.62% | 7,943,253 |
| Jun 16, 2025 | 4.03 | 4.64 | 4.03 | 4.63 | 4.63 | 14.32% | 13,161,161 |
| Jun 13, 2025 | 4.09 | 4.21 | 4.02 | 4.05 | 4.05 | -3.57% | 4,572,669 |
| Jun 12, 2025 | 4.09 | 4.30 | 3.97 | 4.20 | 4.20 | -0.47% | 5,749,534 |
| Jun 11, 2025 | 4.20 | 4.29 | 4.08 | 4.22 | 4.22 | 0.72% | 5,531,195 |
| Jun 10, 2025 | 4.10 | 4.30 | 4.00 | 4.19 | 4.19 | 2.70% | 6,689,978 |
| Jun 9, 2025 | 4.00 | 4.16 | 3.88 | 4.08 | 4.08 | 3.03% | 6,694,206 |
| Jun 6, 2025 | 3.49 | 3.96 | 3.47 | 3.96 | 3.96 | 15.12% | 8,105,024 |
| Jun 5, 2025 | 3.39 | 3.59 | 3.38 | 3.44 | 3.44 | 1.47% | 4,898,152 |
| Jun 4, 2025 | 3.63 | 3.63 | 3.33 | 3.39 | 3.39 | -5.04% | 5,319,758 |
| Jun 3, 2025 | 3.57 | 3.83 | 3.54 | 3.57 | 3.57 | - | 5,262,218 |
| Jun 2, 2025 | 3.59 | 3.72 | 3.56 | 3.57 | 3.57 | -0.56% | 4,801,468 |
| May 30, 2025 | 3.74 | 3.80 | 3.58 | 3.59 | 3.59 | -5.03% | 5,678,962 |
| May 29, 2025 | 3.99 | 4.07 | 3.77 | 3.78 | 3.78 | -4.79% | 4,871,842 |
| May 28, 2025 | 3.83 | 4.15 | 3.74 | 3.97 | 3.97 | 3.12% | 10,093,566 |
| May 27, 2025 | 4.12 | 4.32 | 3.78 | 3.85 | 3.85 | -3.27% | 11,623,956 |
| May 23, 2025 | 3.50 | 4.10 | 3.48 | 3.98 | 3.98 | 12.11% | 14,474,406 |
| May 22, 2025 | 3.45 | 3.65 | 3.24 | 3.55 | 3.55 | -0.56% | 9,102,821 |
| May 21, 2025 | 3.76 | 3.85 | 3.47 | 3.57 | 3.57 | -5.31% | 10,763,903 |
| May 20, 2025 | 3.59 | 3.82 | 3.47 | 3.77 | 3.77 | 5.01% | 10,895,901 |
| May 19, 2025 | 3.20 | 3.60 | 3.19 | 3.59 | 3.59 | 6.21% | 15,664,459 |
| May 16, 2025 | 3.35 | 3.44 | 3.12 | 3.38 | 3.38 | 2.42% | 11,060,123 |
| May 15, 2025 | 2.94 | 3.42 | 2.91 | 3.30 | 3.30 | 7.14% | 17,135,938 |
| May 14, 2025 | 3.10 | 3.33 | 2.91 | 3.08 | 3.08 | -0.96% | 16,329,469 |
| May 13, 2025 | 2.50 | 3.47 | 2.50 | 3.11 | 3.11 | 30.13% | 53,627,387 |
| May 12, 2025 | 2.33 | 2.48 | 2.20 | 2.39 | 2.39 | 8.64% | 16,701,565 |
| May 9, 2025 | 2.09 | 2.22 | 2.06 | 2.20 | 2.20 | 5.26% | 5,689,518 |
| May 8, 2025 | 1.94 | 2.09 | 1.93 | 2.09 | 2.09 | 8.29% | 4,944,419 |
| May 7, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | 0.52% | 2,473,562 |
| May 6, 2025 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -3.03% | 3,429,090 |
| May 5, 2025 | 2.06 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 3,740,031 |
| May 2, 2025 | 1.91 | 2.06 | 1.90 | 2.05 | 2.05 | 9.04% | 4,631,874 |
| May 1, 2025 | 1.98 | 1.99 | 1.86 | 1.88 | 1.88 | -2.59% | 3,256,731 |
| Apr 30, 2025 | 1.95 | 1.95 | 1.82 | 1.93 | 1.93 | -4.46% | 5,337,439 |
| Apr 29, 2025 | 2.07 | 2.10 | 1.98 | 2.02 | 2.02 | -3.35% | 4,696,229 |
| Apr 28, 2025 | 2.06 | 2.17 | 2.03 | 2.09 | 2.09 | 1.46% | 6,212,486 |
| Apr 25, 2025 | 2.17 | 2.20 | 2.01 | 2.06 | 2.06 | -4.19% | 6,026,052 |
| Apr 24, 2025 | 2.31 | 2.36 | 2.07 | 2.15 | 2.15 | -7.73% | 7,719,111 |
| Apr 23, 2025 | 2.22 | 2.40 | 2.21 | 2.33 | 2.33 | 6.39% | 9,637,210 |
| Apr 22, 2025 | 2.09 | 2.25 | 2.08 | 2.19 | 2.19 | 4.78% | 10,012,769 |
| Apr 21, 2025 | 1.81 | 2.10 | 1.80 | 2.09 | 2.09 | 14.21% | 13,769,073 |
| Apr 17, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 10.91% | 7,034,901 |
| Apr 16, 2025 | 1.65 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 2,911,854 |
| 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 |