Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
2.800
+0.130 (4.87%)
At close: Aug 28, 2025, 4:00 PM
2.800
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.682.842.652.79-4.49%3,382,966
Aug 27, 20252.702.762.662.672.67-1.84%2,684,098
Aug 26, 20252.732.782.612.722.72-0.37%7,831,994
Aug 25, 20252.732.772.652.732.730.74%3,145,339
Aug 22, 20252.622.792.602.712.713.44%5,030,867
Aug 21, 20252.622.652.562.622.62-1.50%3,225,486
Aug 20, 20252.502.702.442.662.664.72%6,155,919
Aug 19, 20252.652.692.492.542.54-4.15%4,777,804
Aug 18, 20252.762.812.632.652.65-3.28%5,540,479
Aug 15, 20252.862.882.682.742.74-3.52%5,523,954
Aug 14, 20252.852.972.782.842.84-1.73%8,551,065
Aug 13, 20252.773.132.732.892.8910.31%13,755,210
Aug 12, 20252.492.752.132.622.62-13.53%33,997,740
Aug 11, 20253.023.192.943.033.034.84%14,707,932
Aug 8, 20252.913.162.682.892.897.04%9,739,363
Aug 7, 20252.632.712.622.702.703.45%5,075,721
Aug 6, 20252.632.752.582.612.610.19%8,176,384
Aug 5, 20252.712.752.592.612.61-4.23%7,081,272
Aug 4, 20252.832.852.712.722.72-9.93%8,853,010
Aug 1, 20253.073.142.983.023.02-4.73%5,911,710
Jul 31, 20253.243.413.153.173.17-2.46%4,548,538
Jul 30, 20253.243.423.233.253.25-4,656,659
Jul 29, 20253.343.353.123.253.25-2.40%5,795,712
Jul 28, 20253.353.463.273.333.330.60%4,511,184
Jul 25, 20253.363.363.253.313.31-0.90%3,879,423
Jul 24, 20253.503.643.313.343.34-6.18%6,352,854
Jul 23, 20253.363.733.323.563.567.55%7,989,113
Jul 22, 20253.303.423.173.313.310.30%5,061,024
Jul 21, 20253.493.563.283.303.30-2.37%5,926,481
Jul 18, 20253.163.483.123.383.387.64%7,463,276
Jul 17, 20253.063.263.053.143.141.95%5,275,768
Jul 16, 20253.143.193.003.083.08-1.60%4,809,490
Jul 15, 20253.203.313.123.133.13-1.57%5,064,224
Jul 14, 20252.973.202.963.183.185.65%5,287,666
Jul 11, 20253.163.212.973.013.01-6.23%7,546,555
Jul 10, 20253.363.373.173.213.21-4.46%4,468,744
Jul 9, 20253.503.503.303.363.36-4.00%5,189,121
Jul 8, 20253.443.503.263.503.502.04%7,503,264
Jul 7, 20253.543.603.423.433.43-4.72%6,221,182
Jul 3, 20253.583.673.553.603.601.41%2,531,396
Jul 2, 20253.623.623.423.553.55-0.84%7,386,231
Jul 1, 20253.693.693.533.583.58-1.38%6,752,656
Jun 30, 20254.064.273.623.633.63-10.15%10,436,155
Jun 27, 20253.944.143.884.044.043.06%39,467,808
Jun 26, 20253.834.003.653.923.920.51%8,401,293
Jun 25, 20253.823.943.513.903.90-0.26%14,108,403
Jun 24, 20253.853.963.793.913.914.55%7,665,527
Jun 23, 20253.843.903.673.743.74-4.35%7,532,474
Jun 20, 20254.334.403.903.913.91-9.70%10,443,172
Jun 18, 20254.394.594.314.334.33-0.92%6,179,292