Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.17	2.26	2.17	2.22	-	3.99%	1,003,679
Mar 3, 2026	2.09	2.20	2.05	2.13	2.13	-2.74%	1,968,025
Mar 2, 2026	2.14	2.25	2.14	2.19	2.19	-2.23%	2,254,631
Feb 27, 2026	2.29	2.30	2.19	2.24	2.24	-5.49%	2,584,087
Feb 26, 2026	2.34	2.41	2.29	2.37	2.37	1.72%	2,487,377
Feb 25, 2026	2.25	2.34	2.21	2.33	2.33	4.95%	2,066,372
Feb 24, 2026	2.12	2.24	2.11	2.22	2.22	5.21%	1,980,098
Feb 23, 2026	2.19	2.21	2.06	2.11	2.11	-5.80%	4,224,260
Feb 20, 2026	2.35	2.39	2.23	2.24	2.24	-5.49%	2,239,286
Feb 19, 2026	2.33	2.37	2.30	2.37	2.37	1.72%	1,552,389
Feb 18, 2026	2.35	2.43	2.31	2.33	2.33	-0.85%	1,508,366
Feb 17, 2026	2.33	2.40	2.26	2.35	2.35	-0.42%	2,666,441
Feb 13, 2026	2.32	2.41	2.31	2.36	2.36	1.72%	2,012,176
Feb 12, 2026	2.45	2.45	2.30	2.32	2.32	-4.92%	2,300,603
Feb 11, 2026	2.51	2.54	2.37	2.44	2.44	-2.01%	2,155,435
Feb 10, 2026	2.57	2.63	2.49	2.49	2.49	-3.49%	1,305,212
Feb 9, 2026	2.55	2.60	2.47	2.58	2.58	1.98%	2,401,527
Feb 6, 2026	2.46	2.55	2.46	2.53	2.53	5.86%	2,612,640
Feb 5, 2026	2.43	2.45	2.32	2.39	2.39	-4.02%	3,820,962
Feb 4, 2026	2.60	2.62	2.38	2.49	2.49	-4.23%	3,792,311
Feb 3, 2026	2.62	2.63	2.49	2.60	2.60	-	2,778,043
Feb 2, 2026	2.58	2.68	2.50	2.60	2.60	-0.76%	3,354,616
Jan 30, 2026	2.61	2.69	2.54	2.62	2.62	-1.87%	3,722,371
Jan 29, 2026	2.79	2.79	2.58	2.67	2.67	-4.30%	4,190,447
Jan 28, 2026	2.84	2.88	2.75	2.79	2.79	-2.11%	2,947,931
Jan 27, 2026	2.89	2.90	2.79	2.85	2.85	-	2,308,160
Jan 26, 2026	3.01	3.01	2.78	2.85	2.85	-5.32%	3,985,753
Jan 23, 2026	3.03	3.09	2.94	3.01	3.01	-0.99%	5,204,698
Jan 22, 2026	2.95	3.16	2.94	3.04	3.04	4.83%	6,962,205
Jan 21, 2026	2.87	3.03	2.75	2.90	2.90	1.75%	6,510,528
Jan 20, 2026	2.86	2.95	2.78	2.85	2.85	-4.68%	4,121,626
Jan 16, 2026	2.97	3.03	2.90	2.99	2.99	0.67%	3,477,514
Jan 15, 2026	3.19	3.24	2.96	2.97	2.97	-6.31%	5,586,480
Jan 14, 2026	3.26	3.30	3.09	3.17	3.17	-3.35%	4,519,284
Jan 13, 2026	3.39	3.43	3.25	3.28	3.28	-1.80%	3,322,372
Jan 12, 2026	3.49	3.50	3.31	3.34	3.34	-4.57%	3,668,791
Jan 9, 2026	3.68	3.74	3.45	3.50	3.50	-0.57%	5,338,565
Jan 8, 2026	3.13	3.63	3.12	3.52	3.52	11.75%	9,756,182
Jan 7, 2026	3.10	3.15	2.97	3.15	3.15	0.32%	3,525,717
Jan 6, 2026	3.19	3.24	3.04	3.14	3.14	-0.63%	3,438,912
Jan 5, 2026	2.87	3.18	2.86	3.16	3.16	12.06%	5,070,138
Jan 2, 2026	2.84	2.87	2.77	2.82	2.82	0.71%	3,090,471
Dec 31, 2025	2.80	2.80	2.73	2.80	2.80	-0.36%	5,211,330
Dec 30, 2025	2.75	2.84	2.75	2.81	2.81	1.08%	2,710,192
Dec 29, 2025	2.83	2.96	2.77	2.78	2.78	-4.47%	3,146,352
Dec 26, 2025	2.98	3.01	2.90	2.91	2.91	-3.32%	2,062,922
Dec 24, 2025	3.09	3.10	2.97	3.01	3.01	-2.90%	1,632,137
Dec 23, 2025	3.00	3.16	2.98	3.10	3.10	1.64%	4,036,111
Dec 22, 2025	2.97	3.13	2.92	3.05	3.05	3.74%	3,778,380
Dec 19, 2025	2.91	2.97	2.90	2.94	2.94	1.38%	4,881,325