Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.530
+0.030 (2.00%)
At close: Dec 20, 2024, 4:00 PM
1.540
+0.010 (0.65%)
After-hours: Dec 20, 2024, 7:58 PM EST
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.49 | 1.75 | 1.40 | 1.53 | 1.53 | 2.00% | 26,715,731 |
| Dec 19, 2024 | 1.23 | 1.51 | 1.19 | 1.50 | 1.50 | 30.43% | 29,033,200 |
| 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% | 8,074,600 |
| Dec 16, 2024 | 1.30 | 1.38 | 1.19 | 1.21 | 1.21 | -4.72% | 10,030,900 |
| 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 | - | 13,585,000 |
| Dec 10, 2024 | 1.15 | 1.32 | 1.09 | 1.25 | 1.25 | 7.76% | 11,325,100 |
| Dec 9, 2024 | 1.35 | 1.36 | 1.16 | 1.16 | 1.16 | -6.45% | 12,873,900 |
| Dec 6, 2024 | 1.19 | 1.28 | 1.12 | 1.24 | 1.24 | 5.08% | 13,372,700 |
| 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% | 51,236,300 |
| Dec 3, 2024 | 1.02 | 1.56 | 0.95 | 1.41 | 1.41 | 33.02% | 53,286,600 |
| 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% | 8,034,200 |
| 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% | 9,037,200 |
| Nov 20, 2024 | 0.60 | 0.65 | 0.53 | 0.58 | 0.58 | -7.19% | 10,874,900 |
| 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% | 32,273,400 |
| Nov 14, 2024 | 0.93 | 1.00 | 0.64 | 0.78 | 0.78 | -2.13% | 173,538,800 |
| Nov 13, 2024 | 0.48 | 1.05 | 0.43 | 0.80 | 0.80 | 340.01% | 1,087,945,900 |
| 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% | 4,248,600 |
| 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% | 2,216,300 |
| 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% | 1,510,400 |
| Oct 30, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.98% | 1,283,000 |
| Oct 29, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.65% | 1,386,600 |
| 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% | 909,600 |
| Oct 24, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.83% | 949,100 |
| 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% | 1,254,100 |
| Oct 17, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.86% | 994,800 |
| Oct 16, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.52% | 973,000 |
| Oct 15, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.23% | 637,600 |
| Oct 14, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.37% | 3,734,700 |
| 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% | 1,128,600 |
| 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% | 1,222,700 |
| 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% | 1,104,900 |
| 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% | 2,646,600 |
| 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% | 678,900 |
| 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% | 3,354,700 |
| Sep 20, 2024 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -4.77% | 3,561,300 |
| 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% | 6,380,900 |
| Sep 17, 2024 | 0.28 | 0.37 | 0.27 | 0.31 | 0.31 | 11.17% | 7,667,600 |
| Sep 16, 2024 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | 25.02% | 6,058,500 |
| 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% | 4,619,100 |
| 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% | 3,204,300 |
| 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% | 461,414 |
| 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% | 2,004,900 |
| Aug 27, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.08% | 2,371,000 |
| 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% | 1,290,800 |
| Aug 22, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.50% | 997,400 |
| 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% | 1,434,800 |
| Aug 19, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.02% | 1,540,600 |
| Aug 16, 2024 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.94% | 1,596,600 |
| Aug 15, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.86% | 1,431,400 |
| Aug 14, 2024 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -1.32% | 1,108,100 |
| Aug 13, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -6.21% | 1,828,700 |
| 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% | 1,169,800 |
| Aug 6, 2024 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 15.15% | 2,305,400 |
| Aug 5, 2024 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | -3.57% | 1,942,600 |
| Aug 2, 2024 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -8.26% | 1,760,600 |
| Aug 1, 2024 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -4.53% | 1,164,300 |