Microvast Holdings, Inc. (MVST) Historical Stock Price Data

Microvast Holdings, Inc. (MVST)

NASDAQ: MVST · Real-Time Price · USD

0.276

+0.006 (2.22%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	0.28	0.30	0.27	0.28	0.28	2.22%	1,914,560
Sep 25, 2024	0.28	0.28	0.27	0.27	0.27	-2.39%	678,886
Sep 24, 2024	0.27	0.29	0.27	0.28	0.28	2.75%	1,249,419
Sep 23, 2024	0.29	0.30	0.25	0.27	0.27	-8.84%	3,354,657
Sep 20, 2024	0.31	0.32	0.28	0.30	0.30	-4.77%	3,561,261
Sep 19, 2024	0.37	0.38	0.30	0.31	0.31	-8.93%	3,361,745
Sep 18, 2024	0.31	0.37	0.31	0.34	0.34	9.27%	6,380,864
Sep 17, 2024	0.28	0.37	0.27	0.31	0.31	11.17%	7,667,583
Sep 16, 2024	0.23	0.30	0.23	0.28	0.28	25.02%	6,058,494
Sep 13, 2024	0.19	0.22	0.19	0.22	0.22	18.50%	3,499,836
Sep 12, 2024	0.19	0.20	0.18	0.19	0.19	5.05%	4,557,506
Sep 11, 2024	0.20	0.21	0.18	0.18	0.18	-9.72%	4,619,095
Sep 10, 2024	0.22	0.22	0.19	0.20	0.20	-8.49%	6,332,232
Sep 9, 2024	0.25	0.25	0.21	0.22	0.22	-9.20%	3,204,263
Sep 6, 2024	0.27	0.28	0.24	0.24	0.24	-11.47%	2,555,042
Sep 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.37%	397,616
Sep 4, 2024	0.27	0.28	0.26	0.27	0.27	1.45%	459,335
Sep 3, 2024	0.29	0.29	0.27	0.27	0.27	-6.84%	847,211
Aug 30, 2024	0.27	0.29	0.27	0.29	0.29	7.38%	1,111,028
Aug 29, 2024	0.28	0.28	0.25	0.27	0.27	-2.12%	3,058,901
Aug 28, 2024	0.31	0.31	0.27	0.27	0.27	-8.36%	2,004,861
Aug 27, 2024	0.32	0.32	0.29	0.30	0.30	-5.08%	2,370,988
Aug 26, 2024	0.32	0.33	0.31	0.32	0.32	-2.26%	1,067,642
Aug 23, 2024	0.31	0.33	0.31	0.32	0.32	4.30%	1,290,793
Aug 22, 2024	0.31	0.31	0.30	0.31	0.31	-1.50%	997,361
Aug 21, 2024	0.30	0.31	0.30	0.31	0.31	3.98%	848,002
Aug 20, 2024	0.31	0.31	0.30	0.30	0.30	-2.05%	1,434,797
Aug 19, 2024	0.31	0.31	0.30	0.31	0.31	1.02%	1,540,591
Aug 16, 2024	0.32	0.33	0.30	0.30	0.30	-3.94%	1,596,550
Aug 15, 2024	0.31	0.32	0.31	0.32	0.32	0.86%	1,431,351
Aug 14, 2024	0.33	0.34	0.31	0.31	0.31	-1.32%	1,108,090
Aug 13, 2024	0.34	0.35	0.31	0.32	0.32	-6.21%	1,828,691
Aug 12, 2024	0.35	0.35	0.34	0.34	0.34	-0.41%	688,702
Aug 9, 2024	0.36	0.36	0.34	0.34	0.34	-13.83%	2,299,409
Aug 8, 2024	0.39	0.41	0.38	0.40	0.40	10.06%	2,007,848
Aug 7, 2024	0.39	0.40	0.35	0.36	0.36	-5.26%	1,169,764
Aug 6, 2024	0.35	0.41	0.35	0.38	0.38	15.15%	2,305,375
Aug 5, 2024	0.32	0.36	0.32	0.33	0.33	-3.57%	1,942,577
Aug 2, 2024	0.37	0.38	0.34	0.34	0.34	-8.26%	1,760,575
Aug 1, 2024	0.39	0.40	0.37	0.37	0.37	-4.53%	1,164,268
Jul 31, 2024	0.39	0.40	0.39	0.39	0.39	1.17%	916,747
Jul 30, 2024	0.41	0.41	0.39	0.39	0.39	-5.51%	919,480
Jul 29, 2024	0.41	0.41	0.40	0.41	0.41	-3.31%	603,535
Jul 26, 2024	0.42	0.42	0.40	0.42	0.42	2.92%	373,796
Jul 25, 2024	0.40	0.43	0.39	0.41	0.41	1.91%	440,664
Jul 24, 2024	0.43	0.44	0.40	0.40	0.40	-7.31%	700,414
Jul 23, 2024	0.42	0.44	0.41	0.43	0.43	3.43%	623,440
Jul 22, 2024	0.40	0.43	0.39	0.42	0.42	6.43%	1,235,716
Jul 19, 2024	0.40	0.41	0.39	0.40	0.40	-1.96%	830,619
Jul 18, 2024	0.41	0.43	0.40	0.40	0.40	-1.13%	1,025,877
Jul 17, 2024	0.43	0.43	0.40	0.41	0.41	-5.17%	1,884,723
Jul 16, 2024	0.44	0.45	0.40	0.43	0.43	-0.37%	3,625,706
Jul 15, 2024	0.47	0.47	0.43	0.43	0.43	-6.89%	1,779,414
Jul 12, 2024	0.46	0.48	0.45	0.46	0.46	2.03%	2,106,510
Jul 11, 2024	0.43	0.46	0.43	0.45	0.45	8.28%	1,552,233
Jul 10, 2024	0.40	0.43	0.40	0.42	0.42	4.30%	1,001,389
Jul 9, 2024	0.43	0.44	0.38	0.40	0.40	-5.28%	2,113,059
Jul 8, 2024	0.42	0.43	0.40	0.42	0.42	4.71%	2,229,885
Jul 5, 2024	0.38	0.41	0.38	0.41	0.41	8.43%	2,896,963
Jul 3, 2024	0.36	0.38	0.36	0.37	0.37	2.52%	1,716,701
Jul 2, 2024	0.42	0.42	0.36	0.36	0.36	-7.93%	5,198,220
Jul 1, 2024	0.46	0.47	0.40	0.40	0.40	-13.18%	4,042,089
Jun 28, 2024	0.60	0.60	0.44	0.46	0.46	-14.91%	28,284,125
Jun 27, 2024	0.51	0.58	0.49	0.54	0.54	6.99%	3,776,511
Jun 26, 2024	0.49	0.55	0.47	0.50	0.50	5.96%	4,904,271
Jun 25, 2024	0.47	0.47	0.45	0.47	0.47	-0.67%	2,758,949
Jun 24, 2024	0.43	0.48	0.43	0.48	0.48	9.45%	1,952,597
Jun 21, 2024	0.49	0.49	0.43	0.43	0.43	-7.31%	5,087,552
Jun 20, 2024	0.47	0.47	0.44	0.47	0.47	-1.90%	2,412,107
Jun 18, 2024	0.48	0.49	0.45	0.48	0.48	3.64%	2,126,773
Jun 17, 2024	0.43	0.47	0.42	0.46	0.46	7.65%	2,146,268
Jun 14, 2024	0.44	0.44	0.42	0.43	0.43	-1.63%	787,733
Jun 13, 2024	0.47	0.47	0.43	0.44	0.44	-7.28%	1,737,432
Jun 12, 2024	0.44	0.48	0.43	0.47	0.47	6.82%	2,910,357
Jun 11, 2024	0.38	0.44	0.38	0.44	0.44	10.30%	2,676,329
Jun 10, 2024	0.36	0.42	0.36	0.40	0.40	8.66%	3,282,321
Jun 7, 2024	0.37	0.38	0.35	0.37	0.37	0.03%	1,338,027
Jun 6, 2024	0.39	0.41	0.35	0.37	0.37	-6.71%	2,221,580
Jun 5, 2024	0.38	0.41	0.38	0.39	0.39	0.85%	2,304,565
Jun 4, 2024	0.37	0.43	0.37	0.39	0.39	11.23%	8,723,719
Jun 3, 2024	0.36	0.37	0.34	0.35	0.35	-6.20%	2,038,843
May 31, 2024	0.35	0.37	0.34	0.37	0.37	9.20%	2,563,367
May 30, 2024	0.32	0.34	0.31	0.34	0.34	6.90%	2,530,690
May 29, 2024	0.33	0.33	0.30	0.32	0.32	-2.88%	2,832,152
May 28, 2024	0.35	0.36	0.31	0.33	0.33	-5.77%	5,540,869
May 24, 2024	0.38	0.38	0.35	0.35	0.35	-7.58%	2,977,180
May 23, 2024	0.39	0.40	0.37	0.38	0.38	-4.01%	2,309,087
May 22, 2024	0.40	0.41	0.38	0.39	0.39	-0.73%	2,090,702
May 21, 2024	0.41	0.42	0.40	0.40	0.40	-2.86%	2,519,292
May 20, 2024	0.42	0.42	0.40	0.41	0.41	-0.51%	2,475,515
May 17, 2024	0.42	0.44	0.40	0.41	0.41	-1.84%	4,647,977
May 16, 2024	0.42	0.42	0.40	0.42	0.42	0.58%	1,858,735
May 15, 2024	0.46	0.46	0.41	0.42	0.42	-4.91%	2,963,227
May 14, 2024	0.42	0.46	0.41	0.44	0.44	3.16%	4,553,279
May 13, 2024	0.43	0.44	0.41	0.42	0.42	-0.38%	1,761,902
May 10, 2024	0.49	0.49	0.40	0.43	0.43	-2.38%	5,536,801
May 9, 2024	0.41	0.44	0.39	0.44	0.44	11.38%	3,874,424
May 8, 2024	0.41	0.42	0.39	0.39	0.39	-7.33%	3,045,504
May 7, 2024	0.43	0.45	0.42	0.42	0.42	-2.06%	1,850,489
May 6, 2024	0.39	0.44	0.38	0.43	0.43	12.30%	3,337,927