Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
3.050
+0.150 (5.17%)
Jan 22, 2026, 4:00 PM EST - Market closed
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.95 | 3.16 | 2.94 | 3.14 | - | 8.10% | 4,218,611 |
| Jan 21, 2026 | 2.87 | 3.03 | 2.75 | 2.90 | 2.90 | 1.75% | 5,963,392 |
| Jan 20, 2026 | 2.86 | 2.95 | 2.78 | 2.85 | 2.85 | -4.68% | 4,108,257 |
| Jan 16, 2026 | 2.97 | 3.03 | 2.90 | 2.99 | 2.99 | 0.67% | 3,437,547 |
| Jan 15, 2026 | 3.19 | 3.24 | 2.96 | 2.97 | 2.97 | -6.31% | 5,531,820 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.09 | 3.17 | 3.17 | -3.35% | 4,506,025 |
| Jan 13, 2026 | 3.39 | 3.43 | 3.25 | 3.28 | 3.28 | -1.80% | 3,300,785 |
| Jan 12, 2026 | 3.49 | 3.50 | 3.31 | 3.34 | 3.34 | -4.57% | 3,647,160 |
| Jan 9, 2026 | 3.68 | 3.74 | 3.45 | 3.50 | 3.50 | -0.57% | 5,300,826 |
| Jan 8, 2026 | 3.13 | 3.63 | 3.12 | 3.52 | 3.52 | 11.75% | 9,688,401 |
| Jan 7, 2026 | 3.10 | 3.15 | 2.97 | 3.15 | 3.15 | 0.32% | 3,472,066 |
| Jan 6, 2026 | 3.19 | 3.24 | 3.04 | 3.14 | 3.14 | -0.63% | 3,433,885 |
| Jan 5, 2026 | 2.87 | 3.18 | 2.86 | 3.16 | 3.16 | 12.06% | 5,032,566 |
| Jan 2, 2026 | 2.84 | 2.87 | 2.77 | 2.82 | 2.82 | 0.71% | 3,030,456 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.73 | 2.80 | 2.80 | -0.36% | 5,189,394 |
| Dec 30, 2025 | 2.75 | 2.84 | 2.75 | 2.81 | 2.81 | 1.08% | 2,693,179 |
| Dec 29, 2025 | 2.83 | 2.96 | 2.77 | 2.78 | 2.78 | -4.47% | 3,124,299 |
| Dec 26, 2025 | 2.98 | 3.01 | 2.90 | 2.91 | 2.91 | -3.32% | 2,055,962 |
| Dec 24, 2025 | 3.09 | 3.10 | 2.97 | 3.01 | 3.01 | -2.90% | 1,623,635 |
| Dec 23, 2025 | 3.00 | 3.16 | 2.98 | 3.10 | 3.10 | 1.64% | 4,017,795 |
| Dec 22, 2025 | 2.97 | 3.13 | 2.92 | 3.05 | 3.05 | 3.74% | 3,753,237 |
| Dec 19, 2025 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.38% | 4,868,225 |
| Dec 18, 2025 | 2.90 | 3.03 | 2.88 | 2.90 | 2.90 | 3.20% | 3,059,324 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.80 | 2.81 | 2.81 | -4.42% | 4,056,635 |
| 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 |
| 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 |