Skip to main content
logo
Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.410
-0.020 (-1.40%)
At close: Mar 30, 2026, 4:00 PM EDT
1.436
+0.026 (1.87%)
Pre-market: Mar 31, 2026, 6:28 AM EDT

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20261.441.451.371.411.41-1.40%3,320,100
Mar 27, 20261.411.451.381.431.43-1.38%2,979,509
Mar 26, 20261.541.561.441.451.45-7.64%3,959,406
Mar 25, 20261.631.691.551.571.57-1.88%2,795,069
Mar 24, 20261.571.651.551.601.600.63%3,274,922
Mar 23, 20261.621.651.571.591.59-0.63%2,993,017
Mar 20, 20261.661.681.581.601.60-3.61%5,226,142
Mar 19, 20261.671.721.551.661.66-3.49%6,286,489
Mar 18, 20261.571.881.571.721.7213.16%12,785,197
Mar 17, 20261.701.841.511.521.52-34.20%26,378,994
Mar 16, 20262.552.572.302.312.313.59%20,089,233
Mar 13, 20262.222.262.152.232.232.76%3,381,282
Mar 12, 20262.222.232.152.172.17-3.56%2,605,889
Mar 11, 20262.112.262.112.252.257.66%2,850,941
Mar 10, 20262.102.162.072.092.09-0.48%2,553,416
Mar 9, 20262.022.132.002.102.100.96%3,825,139
Mar 6, 20262.092.182.052.082.08-1.89%2,307,604
Mar 5, 20262.172.212.092.122.12-4.07%1,985,904
Mar 4, 20262.172.262.172.212.213.76%1,644,612
Mar 3, 20262.092.202.052.132.13-2.74%1,969,636
Mar 2, 20262.142.252.142.192.19-2.23%2,268,434
Feb 27, 20262.292.302.192.242.24-5.49%2,584,087
Feb 26, 20262.342.412.292.372.371.72%2,487,377
Feb 25, 20262.252.342.212.332.334.95%2,066,372
Feb 24, 20262.122.242.112.222.225.21%1,980,098
Feb 23, 20262.192.212.062.112.11-5.80%4,224,260
Feb 20, 20262.352.392.232.242.24-5.49%2,239,286
Feb 19, 20262.332.372.302.372.371.72%1,552,389
Feb 18, 20262.352.432.312.332.33-0.85%1,508,366
Feb 17, 20262.332.402.262.352.35-0.42%2,666,441
Feb 13, 20262.322.412.312.362.361.72%2,012,176
Feb 12, 20262.452.452.302.322.32-4.92%2,300,603
Feb 11, 20262.512.542.372.442.44-2.01%2,155,435
Feb 10, 20262.572.632.492.492.49-3.49%1,305,212
Feb 9, 20262.552.602.472.582.581.98%2,401,527
Feb 6, 20262.462.552.462.532.535.86%2,612,640
Feb 5, 20262.432.452.322.392.39-4.02%3,820,962
Feb 4, 20262.602.622.382.492.49-4.23%3,792,311
Feb 3, 20262.622.632.492.602.60-2,778,043
Feb 2, 20262.582.682.502.602.60-0.76%3,354,616
Jan 30, 20262.612.692.542.622.62-1.87%3,722,371
Jan 29, 20262.792.792.582.672.67-4.30%4,190,447
Jan 28, 20262.842.882.752.792.79-2.11%2,947,931
Jan 27, 20262.892.902.792.852.85-2,308,160
Jan 26, 20263.013.012.782.852.85-5.32%3,985,753
Jan 23, 20263.033.092.943.013.01-0.99%5,204,698
Jan 22, 20262.953.162.943.043.044.83%6,962,205
Jan 21, 20262.873.032.752.902.901.75%6,510,528
Jan 20, 20262.862.952.782.852.85-4.68%4,121,626
Jan 16, 20262.973.032.902.992.990.67%3,477,514