Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
3.970
+0.120 (3.12%)
At close: May 28, 2025, 4:00 PM
4.050
+0.080 (2.02%)
Pre-market: May 29, 2025, 6:26 AM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.83 | 4.15 | 3.74 | 3.97 | 3.97 | 3.12% | 10,093,566 |
| May 27, 2025 | 4.12 | 4.32 | 3.78 | 3.85 | 3.85 | -3.27% | 11,623,956 |
| May 23, 2025 | 3.50 | 4.10 | 3.48 | 3.98 | 3.98 | 12.11% | 14,474,406 |
| May 22, 2025 | 3.45 | 3.65 | 3.24 | 3.55 | 3.55 | -0.56% | 9,102,821 |
| May 21, 2025 | 3.76 | 3.85 | 3.47 | 3.57 | 3.57 | -5.31% | 10,763,903 |
| May 20, 2025 | 3.59 | 3.82 | 3.47 | 3.77 | 3.77 | 5.01% | 10,895,901 |
| May 19, 2025 | 3.20 | 3.60 | 3.19 | 3.59 | 3.59 | 6.21% | 15,664,459 |
| May 16, 2025 | 3.35 | 3.44 | 3.12 | 3.38 | 3.38 | 2.42% | 11,060,123 |
| May 15, 2025 | 2.94 | 3.42 | 2.91 | 3.30 | 3.30 | 7.14% | 17,135,938 |
| May 14, 2025 | 3.10 | 3.33 | 2.91 | 3.08 | 3.08 | -0.96% | 16,329,469 |
| May 13, 2025 | 2.50 | 3.47 | 2.50 | 3.11 | 3.11 | 30.13% | 53,627,387 |
| May 12, 2025 | 2.33 | 2.48 | 2.20 | 2.39 | 2.39 | 8.64% | 16,701,565 |
| May 9, 2025 | 2.09 | 2.22 | 2.06 | 2.20 | 2.20 | 5.26% | 5,689,518 |
| May 8, 2025 | 1.94 | 2.09 | 1.93 | 2.09 | 2.09 | 8.29% | 4,944,419 |
| May 7, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | 0.52% | 2,473,562 |
| May 6, 2025 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -3.03% | 3,429,090 |
| May 5, 2025 | 2.06 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 3,740,031 |
| May 2, 2025 | 1.91 | 2.06 | 1.90 | 2.05 | 2.05 | 9.04% | 4,631,874 |
| May 1, 2025 | 1.98 | 1.99 | 1.86 | 1.88 | 1.88 | -2.59% | 3,256,731 |
| Apr 30, 2025 | 1.95 | 1.95 | 1.82 | 1.93 | 1.93 | -4.46% | 5,337,439 |
| Apr 29, 2025 | 2.07 | 2.10 | 1.98 | 2.02 | 2.02 | -3.35% | 4,696,229 |
| Apr 28, 2025 | 2.06 | 2.17 | 2.03 | 2.09 | 2.09 | 1.46% | 6,212,486 |
| Apr 25, 2025 | 2.17 | 2.20 | 2.01 | 2.06 | 2.06 | -4.19% | 6,026,052 |
| Apr 24, 2025 | 2.31 | 2.36 | 2.07 | 2.15 | 2.15 | -7.73% | 7,719,111 |
| Apr 23, 2025 | 2.22 | 2.40 | 2.21 | 2.33 | 2.33 | 6.39% | 9,637,210 |
| Apr 22, 2025 | 2.09 | 2.25 | 2.08 | 2.19 | 2.19 | 4.78% | 10,012,769 |
| Apr 21, 2025 | 1.81 | 2.10 | 1.80 | 2.09 | 2.09 | 14.21% | 13,769,073 |
| Apr 17, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 10.91% | 7,034,901 |
| Apr 16, 2025 | 1.65 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 2,911,854 |
| Apr 15, 2025 | 1.71 | 1.72 | 1.61 | 1.68 | 1.68 | -1.18% | 3,515,673 |
| Apr 14, 2025 | 1.74 | 1.80 | 1.67 | 1.70 | 1.70 | -1.73% | 5,440,457 |
| Apr 11, 2025 | 1.65 | 1.76 | 1.62 | 1.73 | 1.73 | 4.22% | 4,480,591 |
| Apr 10, 2025 | 1.72 | 1.80 | 1.63 | 1.66 | 1.66 | -7.26% | 7,845,355 |
| Apr 9, 2025 | 1.58 | 1.81 | 1.53 | 1.79 | 1.79 | 9.48% | 9,256,883 |
| Apr 8, 2025 | 1.83 | 1.89 | 1.61 | 1.64 | 1.64 | -9.17% | 7,359,414 |
| Apr 7, 2025 | 1.62 | 1.90 | 1.62 | 1.80 | 1.80 | 0.56% | 8,657,628 |
| Apr 4, 2025 | 1.73 | 1.83 | 1.62 | 1.79 | 1.79 | -1.65% | 9,287,659 |
| Apr 3, 2025 | 1.56 | 1.90 | 1.55 | 1.82 | 1.82 | 2.82% | 11,890,196 |
| Apr 2, 2025 | 1.46 | 1.88 | 1.43 | 1.77 | 1.77 | 14.19% | 21,352,767 |
| Apr 1, 2025 | 1.38 | 1.62 | 1.26 | 1.55 | 1.55 | 32.48% | 41,926,716 |
| Mar 31, 2025 | 1.13 | 1.21 | 1.09 | 1.17 | 1.17 | 1.74% | 8,380,781 |
| Mar 28, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 5,044,612 |
| Mar 27, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 2,155,413 |
| Mar 26, 2025 | 1.20 | 1.33 | 1.20 | 1.24 | 1.24 | 3.33% | 4,890,959 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.16 | 1.20 | 1.20 | -5.51% | 4,289,697 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 2,545,994 |
| Mar 21, 2025 | 1.20 | 1.31 | 1.17 | 1.30 | 1.30 | -1.52% | 6,604,358 |
| Mar 20, 2025 | 1.27 | 1.37 | 1.26 | 1.32 | 1.32 | 3.94% | 2,391,078 |
| Mar 19, 2025 | 1.41 | 1.41 | 1.25 | 1.27 | 1.27 | -11.19% | 6,177,180 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 2,107,110 |