Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
2.320
-0.120 (-4.92%)
Feb 12, 2026, 11:05 AM EST - Market open
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.45 | 2.45 | 2.32 | 2.34 | - | -4.30% | 526,497 |
| Feb 11, 2026 | 2.51 | 2.54 | 2.37 | 2.44 | 2.44 | -2.01% | 2,131,768 |
| Feb 10, 2026 | 2.57 | 2.63 | 2.49 | 2.49 | 2.49 | -3.49% | 1,300,676 |
| Feb 9, 2026 | 2.55 | 2.60 | 2.47 | 2.58 | 2.58 | 1.98% | 2,392,501 |
| Feb 6, 2026 | 2.46 | 2.55 | 2.46 | 2.53 | 2.53 | 5.86% | 2,533,957 |
| Feb 5, 2026 | 2.43 | 2.45 | 2.32 | 2.39 | 2.39 | -4.02% | 3,806,241 |
| Feb 4, 2026 | 2.60 | 2.62 | 2.38 | 2.49 | 2.49 | -4.23% | 3,754,675 |
| Feb 3, 2026 | 2.62 | 2.63 | 2.49 | 2.60 | 2.60 | - | 2,776,279 |
| 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 |
| Dec 18, 2025 | 2.90 | 3.03 | 2.88 | 2.90 | 2.90 | 3.20% | 3,180,244 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.80 | 2.81 | 2.81 | -4.42% | 4,068,336 |
| Dec 16, 2025 | 2.82 | 2.96 | 2.80 | 2.94 | 2.94 | 3.16% | 3,393,154 |
| Dec 15, 2025 | 3.00 | 3.06 | 2.84 | 2.85 | 2.85 | -5.32% | 5,641,624 |
| Dec 12, 2025 | 3.32 | 3.34 | 3.01 | 3.01 | 3.01 | -9.88% | 6,349,833 |
| Dec 11, 2025 | 3.34 | 3.40 | 3.25 | 3.34 | 3.34 | -0.89% | 6,161,141 |
| Dec 10, 2025 | 3.42 | 3.51 | 3.30 | 3.37 | 3.37 | -2.32% | 6,052,726 |
| Dec 9, 2025 | 3.50 | 3.56 | 3.42 | 3.45 | 3.45 | -3.36% | 5,293,816 |
| Dec 8, 2025 | 3.80 | 3.88 | 3.54 | 3.57 | 3.57 | -4.80% | 5,679,577 |
| Dec 5, 2025 | 3.74 | 3.84 | 3.69 | 3.75 | 3.75 | 0.81% | 5,094,432 |
| Dec 4, 2025 | 3.51 | 3.75 | 3.45 | 3.72 | 3.72 | 5.68% | 5,829,893 |
| Dec 3, 2025 | 3.33 | 3.54 | 3.28 | 3.52 | 3.52 | 6.02% | 4,070,484 |
| Dec 2, 2025 | 3.42 | 3.51 | 3.31 | 3.32 | 3.32 | -2.35% | 3,298,477 |