Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
3.720
+0.200 (5.68%)
At close: Dec 4, 2025, 4:00 PM EST
3.730
+0.010 (0.27%)
After-hours: Dec 4, 2025, 7:59 PM EST
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.51 | 3.75 | 3.45 | 3.72 | 3.72 | 5.68% | 5,804,827 |
| Dec 3, 2025 | 3.33 | 3.54 | 3.28 | 3.52 | 3.52 | 6.02% | 4,064,163 |
| Dec 2, 2025 | 3.42 | 3.51 | 3.31 | 3.32 | 3.32 | -2.35% | 3,298,477 |
| Dec 1, 2025 | 3.42 | 3.46 | 3.33 | 3.40 | 3.40 | -3.41% | 3,147,012 |
| Nov 28, 2025 | 3.50 | 3.57 | 3.45 | 3.52 | 3.52 | 1.73% | 3,011,941 |
| Nov 26, 2025 | 3.43 | 3.49 | 3.37 | 3.46 | 3.46 | 1.47% | 3,237,230 |
| Nov 25, 2025 | 3.48 | 3.49 | 3.31 | 3.41 | 3.41 | - | 3,053,636 |
| Nov 24, 2025 | 3.44 | 3.48 | 3.36 | 3.41 | 3.41 | 0.29% | 5,234,076 |
| Nov 21, 2025 | 3.35 | 3.46 | 3.19 | 3.40 | 3.40 | -0.29% | 6,987,916 |
| Nov 20, 2025 | 3.75 | 3.79 | 3.39 | 3.41 | 3.41 | -5.28% | 7,260,218 |
| Nov 19, 2025 | 3.64 | 3.76 | 3.53 | 3.60 | 3.60 | -1.64% | 4,469,071 |
| Nov 18, 2025 | 3.54 | 3.76 | 3.50 | 3.66 | 3.66 | 1.67% | 5,871,132 |
| Nov 17, 2025 | 3.80 | 3.85 | 3.53 | 3.60 | 3.60 | -6.25% | 5,212,490 |
| Nov 14, 2025 | 3.61 | 3.95 | 3.54 | 3.84 | 3.84 | -1.29% | 7,381,835 |
| Nov 13, 2025 | 3.98 | 4.05 | 3.77 | 3.89 | 3.89 | -3.35% | 6,325,623 |
| Nov 12, 2025 | 4.47 | 4.50 | 3.94 | 4.03 | 4.03 | -10.16% | 8,549,970 |
| Nov 11, 2025 | 4.66 | 4.98 | 4.43 | 4.48 | 4.48 | -10.04% | 7,300,854 |
| Nov 10, 2025 | 5.11 | 5.31 | 4.95 | 4.98 | 4.98 | 1.01% | 7,445,813 |
| Nov 7, 2025 | 4.72 | 4.94 | 4.55 | 4.93 | 4.93 | 2.07% | 6,082,527 |
| Nov 6, 2025 | 5.28 | 5.28 | 4.77 | 4.83 | 4.83 | -8.87% | 5,737,491 |
| Nov 5, 2025 | 5.05 | 5.32 | 4.99 | 5.30 | 5.30 | 6.43% | 5,225,923 |
| Nov 4, 2025 | 5.10 | 5.30 | 4.96 | 4.98 | 4.98 | -7.78% | 5,838,211 |
| Nov 3, 2025 | 5.46 | 5.85 | 5.17 | 5.40 | 5.40 | -0.92% | 10,688,979 |
| Oct 31, 2025 | 5.50 | 5.60 | 5.15 | 5.45 | 5.45 | 0.37% | 7,601,848 |
| Oct 30, 2025 | 5.22 | 5.44 | 5.07 | 5.43 | 5.43 | 0.93% | 5,387,242 |
| Oct 29, 2025 | 5.33 | 5.49 | 5.17 | 5.38 | 5.38 | 1.89% | 5,793,785 |
| Oct 28, 2025 | 5.34 | 5.50 | 5.14 | 5.28 | 5.28 | -1.31% | 5,767,374 |
| Oct 27, 2025 | 5.85 | 5.86 | 5.34 | 5.35 | 5.35 | -5.98% | 7,927,843 |
| Oct 24, 2025 | 5.71 | 5.91 | 5.55 | 5.69 | 5.69 | 2.89% | 7,626,361 |
| Oct 23, 2025 | 5.42 | 5.63 | 5.40 | 5.53 | 5.53 | 3.36% | 6,184,777 |
| Oct 22, 2025 | 5.60 | 5.65 | 5.14 | 5.35 | 5.35 | -6.30% | 9,686,654 |
| Oct 21, 2025 | 6.03 | 6.03 | 5.57 | 5.71 | 5.71 | -5.62% | 7,570,491 |
| Oct 20, 2025 | 5.95 | 6.24 | 5.76 | 6.05 | 6.05 | 3.77% | 7,958,343 |
| 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 |