Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	2.16	2.30	2.00	2.06	2.06	-4.63%	11,356,956
Jan 16, 2025	2.08	2.22	1.97	2.16	2.16	4.85%	9,191,210
Jan 15, 2025	2.05	2.33	1.99	2.06	2.06	0.49%	13,101,586
Jan 14, 2025	2.10	2.22	2.04	2.05	2.05	3.02%	8,174,854
Jan 13, 2025	2.18	2.18	1.91	1.99	1.99	-15.32%	13,600,861
Jan 10, 2025	2.55	2.87	2.16	2.35	2.35	25.67%	76,813,092
Jan 8, 2025	2.06	2.10	1.82	1.87	1.87	-10.95%	9,541,727
Jan 7, 2025	2.18	2.34	2.01	2.10	2.10	-5.41%	10,459,435
Jan 6, 2025	2.39	2.45	2.17	2.22	2.22	-7.11%	12,181,856
Jan 3, 2025	2.43	2.56	2.30	2.39	2.39	-0.83%	10,104,089
Jan 2, 2025	2.25	2.58	2.12	2.41	2.41	16.43%	16,373,737
Dec 31, 2024	2.64	2.67	1.95	2.07	2.07	-24.73%	23,181,927
Dec 30, 2024	2.46	2.86	2.31	2.75	2.75	12.24%	23,185,683
Dec 27, 2024	2.72	2.82	2.25	2.45	2.45	-3.92%	25,248,442
Dec 26, 2024	1.87	2.65	1.85	2.55	2.55	39.34%	36,924,671
Dec 24, 2024	2.00	2.09	1.72	1.83	1.83	-4.19%	16,798,555
Dec 23, 2024	1.65	2.03	1.60	1.91	1.91	24.84%	30,855,601
Dec 20, 2024	1.49	1.75	1.40	1.53	1.53	2.00%	27,007,809
Dec 19, 2024	1.23	1.51	1.19	1.50	1.50	30.43%	29,033,162
Dec 18, 2024	1.16	1.30	1.08	1.15	1.15	-0.86%	12,767,525
Dec 17, 2024	1.24	1.25	1.11	1.16	1.16	-4.13%	8,074,597
Dec 16, 2024	1.30	1.38	1.19	1.21	1.21	-4.72%	10,030,891
Dec 13, 2024	1.29	1.31	1.15	1.27	1.27	0.79%	8,184,218
Dec 12, 2024	1.26	1.32	1.21	1.26	1.26	0.80%	6,790,510
Dec 11, 2024	1.21	1.41	1.19	1.25	1.25	-	13,584,996
Dec 10, 2024	1.15	1.32	1.09	1.25	1.25	7.76%	11,325,057
Dec 9, 2024	1.35	1.36	1.16	1.16	1.16	-6.45%	12,873,896
Dec 6, 2024	1.19	1.28	1.12	1.24	1.24	5.08%	13,372,695
Dec 5, 2024	1.37	1.50	1.06	1.18	1.18	-8.53%	21,791,207
Dec 4, 2024	1.44	1.95	1.23	1.29	1.29	-8.51%	51,236,298
Dec 3, 2024	1.02	1.56	0.95	1.41	1.41	33.02%	53,286,593
Dec 2, 2024	0.79	1.10	0.79	1.06	1.06	39.47%	31,824,716
Nov 29, 2024	0.88	0.88	0.75	0.76	0.76	-10.00%	8,034,198
Nov 27, 2024	0.74	0.88	0.74	0.84	0.84	13.30%	13,657,008
Nov 26, 2024	0.70	0.79	0.69	0.75	0.75	2.66%	8,643,235
Nov 25, 2024	0.67	0.75	0.63	0.73	0.73	9.01%	13,407,200
Nov 22, 2024	0.62	0.71	0.61	0.67	0.67	12.80%	17,208,235
Nov 21, 2024	0.57	0.63	0.55	0.59	0.59	1.79%	9,037,184
Nov 20, 2024	0.60	0.65	0.53	0.58	0.58	-7.19%	10,874,881
Nov 19, 2024	0.54	0.63	0.47	0.62	0.62	0.27%	20,843,433
Nov 18, 2024	0.73	0.74	0.61	0.62	0.62	-13.25%	20,956,047
Nov 15, 2024	0.66	0.76	0.63	0.72	0.72	-7.68%	32,273,361
Nov 14, 2024	0.93	1.00	0.64	0.78	0.78	-2.13%	173,538,750
Nov 13, 2024	0.48	1.05	0.43	0.80	0.80	340.01%	1,081,132,860
Nov 12, 2024	0.19	0.20	0.17	0.18	0.18	-7.29%	15,672,438
Nov 11, 2024	0.18	0.20	0.18	0.19	0.19	9.31%	4,248,587
Nov 8, 2024	0.17	0.18	0.17	0.18	0.18	11.02%	4,588,323
Nov 7, 2024	0.20	0.20	0.15	0.16	0.16	-14.21%	8,639,008
Nov 6, 2024	0.19	0.20	0.18	0.19	0.19	-2.45%	2,047,132
Nov 5, 2024	0.21	0.21	0.19	0.19	0.19	-2.24%	2,216,289
Nov 4, 2024	0.19	0.21	0.19	0.20	0.20	2.94%	1,287,657
Nov 1, 2024	0.19	0.20	0.19	0.19	0.19	0.16%	1,039,294
Oct 31, 2024	0.20	0.20	0.19	0.19	0.19	-5.51%	1,510,383
Oct 30, 2024	0.20	0.21	0.19	0.20	0.20	-0.98%	1,282,965
Oct 29, 2024	0.21	0.21	0.20	0.20	0.20	-3.65%	1,386,564
Oct 28, 2024	0.21	0.22	0.21	0.21	0.21	-1.12%	1,792,017
Oct 25, 2024	0.22	0.22	0.21	0.21	0.21	1.86%	909,562
Oct 24, 2024	0.21	0.21	0.20	0.21	0.21	-1.83%	949,055
Oct 23, 2024	0.22	0.22	0.21	0.21	0.21	-2.91%	879,005
Oct 22, 2024	0.21	0.23	0.21	0.22	0.22	3.97%	1,640,020
Oct 21, 2024	0.21	0.22	0.20	0.21	0.21	0.76%	1,618,312
Oct 18, 2024	0.22	0.23	0.21	0.21	0.21	-1.69%	1,254,092
Oct 17, 2024	0.23	0.23	0.21	0.21	0.21	-2.86%	994,788
Oct 16, 2024	0.22	0.23	0.21	0.22	0.22	2.52%	972,994
Oct 15, 2024	0.21	0.22	0.21	0.21	0.21	0.23%	637,564
Oct 14, 2024	0.22	0.23	0.21	0.21	0.21	-2.37%	3,734,655
Oct 11, 2024	0.22	0.23	0.21	0.22	0.22	3.06%	875,116
Oct 10, 2024	0.22	0.22	0.20	0.21	0.21	-1.35%	1,128,583
Oct 9, 2024	0.22	0.23	0.21	0.22	0.22	-3.14%	1,204,222
Oct 8, 2024	0.23	0.23	0.22	0.22	0.22	-5.80%	1,009,406
Oct 7, 2024	0.23	0.24	0.22	0.24	0.24	1.63%	1,222,650
Oct 4, 2024	0.23	0.24	0.22	0.23	0.23	1.09%	1,165,936
Oct 3, 2024	0.23	0.28	0.22	0.23	0.23	0.70%	2,103,535
Oct 2, 2024	0.24	0.24	0.22	0.23	0.23	-1.00%	1,104,864
Oct 1, 2024	0.25	0.25	0.22	0.23	0.23	-7.54%	1,205,717
Sep 30, 2024	0.27	0.28	0.24	0.25	0.25	-10.80%	2,039,948
Sep 27, 2024	0.28	0.31	0.28	0.28	0.28	1.34%	2,646,577
Sep 26, 2024	0.28	0.30	0.27	0.28	0.28	2.22%	1,940,743
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