Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
5.96
+0.13 (2.23%)
Oct 20, 2025, 10:36 AM EDT - Market open
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.97 | 6.00 | 5.78 | 5.78 | - | -0.86% | 608,433 |
| Oct 17, 2025 | 6.09 | 6.20 | 5.73 | 5.83 | 5.83 | -8.91% | 12,692,672 |
| Oct 16, 2025 | 6.82 | 7.12 | 6.30 | 6.40 | 6.40 | 2.40% | 26,030,568 |
| Oct 15, 2025 | 5.50 | 6.42 | 5.48 | 6.25 | 6.25 | 19.05% | 19,984,770 |
| Oct 14, 2025 | 5.13 | 5.45 | 4.88 | 5.25 | 5.25 | 0.19% | 10,893,851 |
| Oct 13, 2025 | 4.53 | 5.40 | 4.52 | 5.24 | 5.24 | 21.02% | 17,934,461 |
| Oct 10, 2025 | 4.55 | 5.10 | 4.32 | 4.33 | 4.33 | -4.63% | 17,374,770 |
| Oct 9, 2025 | 4.53 | 4.78 | 4.41 | 4.54 | 4.54 | 0.44% | 8,213,111 |
| Oct 8, 2025 | 4.64 | 4.80 | 4.44 | 4.52 | 4.52 | 0.22% | 8,405,271 |
| Oct 7, 2025 | 4.69 | 4.86 | 4.38 | 4.51 | 4.51 | -2.38% | 12,160,831 |
| Oct 6, 2025 | 4.44 | 4.78 | 4.36 | 4.62 | 4.62 | 1.32% | 13,542,003 |
| Oct 3, 2025 | 4.52 | 4.91 | 4.38 | 4.56 | 4.56 | 2.01% | 12,865,522 |
| Oct 2, 2025 | 4.23 | 4.50 | 4.16 | 4.47 | 4.47 | 6.94% | 9,349,033 |
| Oct 1, 2025 | 3.83 | 4.26 | 3.79 | 4.18 | 4.18 | 8.57% | 7,904,288 |
| Sep 30, 2025 | 4.06 | 4.09 | 3.66 | 3.85 | 3.85 | -5.41% | 7,766,587 |
| Sep 29, 2025 | 3.92 | 4.15 | 3.74 | 4.07 | 4.07 | 5.17% | 7,991,632 |
| Sep 26, 2025 | 3.90 | 3.93 | 3.69 | 3.87 | 3.87 | -0.51% | 4,383,445 |
| Sep 25, 2025 | 3.80 | 4.04 | 3.70 | 3.89 | 3.89 | -2.26% | 6,388,075 |
| Sep 24, 2025 | 4.13 | 4.17 | 3.91 | 3.98 | 3.98 | -3.40% | 5,765,109 |
| Sep 23, 2025 | 3.95 | 4.49 | 3.95 | 4.12 | 4.12 | 7.01% | 13,170,963 |
| Sep 22, 2025 | 3.64 | 3.90 | 3.58 | 3.85 | 3.85 | 6.65% | 6,984,926 |
| Sep 19, 2025 | 3.47 | 3.72 | 3.43 | 3.61 | 3.61 | 4.94% | 13,218,618 |
| Sep 18, 2025 | 3.41 | 3.51 | 3.32 | 3.44 | 3.44 | 2.38% | 5,457,549 |
| Sep 17, 2025 | 3.23 | 3.47 | 3.18 | 3.36 | 3.36 | 4.02% | 5,263,437 |
| Sep 16, 2025 | 3.30 | 3.34 | 3.21 | 3.23 | 3.23 | -3.29% | 4,067,819 |
| Sep 15, 2025 | 3.37 | 3.45 | 3.28 | 3.34 | 3.34 | 1.83% | 6,678,155 |
| Sep 12, 2025 | 2.84 | 3.33 | 2.83 | 3.28 | 3.28 | 15.90% | 11,574,486 |
| Sep 11, 2025 | 2.86 | 2.93 | 2.80 | 2.83 | 2.83 | 0.35% | 3,469,072 |
| Sep 10, 2025 | 2.82 | 2.85 | 2.71 | 2.82 | 2.82 | 0.36% | 5,617,802 |
| Sep 9, 2025 | 2.85 | 2.94 | 2.77 | 2.81 | 2.81 | -2.43% | 3,454,200 |
| Sep 8, 2025 | 2.61 | 2.98 | 2.59 | 2.88 | 2.88 | 12.50% | 9,349,480 |
| Sep 5, 2025 | 2.54 | 2.59 | 2.51 | 2.56 | 2.56 | 1.19% | 3,188,769 |
| Sep 4, 2025 | 2.58 | 2.61 | 2.51 | 2.53 | 2.53 | -1.94% | 3,611,758 |
| Sep 3, 2025 | 2.67 | 2.69 | 2.58 | 2.58 | 2.58 | -2.27% | 2,479,679 |
| Sep 2, 2025 | 2.57 | 2.66 | 2.53 | 2.64 | 2.64 | -1.12% | 3,176,404 |
| Aug 29, 2025 | 2.80 | 2.83 | 2.64 | 2.67 | 2.67 | -4.64% | 4,051,446 |
| Aug 28, 2025 | 2.68 | 2.84 | 2.65 | 2.80 | 2.80 | 4.87% | 4,122,145 |
| Aug 27, 2025 | 2.70 | 2.76 | 2.66 | 2.67 | 2.67 | -1.84% | 2,684,098 |
| Aug 26, 2025 | 2.73 | 2.78 | 2.61 | 2.72 | 2.72 | -0.37% | 7,831,994 |
| Aug 25, 2025 | 2.73 | 2.77 | 2.65 | 2.73 | 2.73 | 0.74% | 3,145,339 |
| Aug 22, 2025 | 2.62 | 2.79 | 2.60 | 2.71 | 2.71 | 3.44% | 5,030,867 |
| Aug 21, 2025 | 2.62 | 2.65 | 2.56 | 2.62 | 2.62 | -1.50% | 3,225,486 |
| Aug 20, 2025 | 2.50 | 2.70 | 2.44 | 2.66 | 2.66 | 4.72% | 6,155,919 |
| Aug 19, 2025 | 2.65 | 2.69 | 2.49 | 2.54 | 2.54 | -4.15% | 4,777,804 |
| Aug 18, 2025 | 2.76 | 2.81 | 2.63 | 2.65 | 2.65 | -3.28% | 5,540,479 |
| Aug 15, 2025 | 2.86 | 2.88 | 2.68 | 2.74 | 2.74 | -3.52% | 5,523,954 |
| Aug 14, 2025 | 2.85 | 2.97 | 2.78 | 2.84 | 2.84 | -1.73% | 8,551,065 |
| Aug 13, 2025 | 2.77 | 3.13 | 2.73 | 2.89 | 2.89 | 10.31% | 13,755,210 |
| Aug 12, 2025 | 2.49 | 2.75 | 2.13 | 2.62 | 2.62 | -13.53% | 33,997,740 |
| Aug 11, 2025 | 3.02 | 3.19 | 2.94 | 3.03 | 3.03 | 4.84% | 14,707,932 |