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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.834.153.743.973.973.12%10,093,566
May 27, 20254.124.323.783.853.85-3.27%11,623,956
May 23, 20253.504.103.483.983.9812.11%14,474,406
May 22, 20253.453.653.243.553.55-0.56%9,102,821
May 21, 20253.763.853.473.573.57-5.31%10,763,903
May 20, 20253.593.823.473.773.775.01%10,895,901
May 19, 20253.203.603.193.593.596.21%15,664,459
May 16, 20253.353.443.123.383.382.42%11,060,123
May 15, 20252.943.422.913.303.307.14%17,135,938
May 14, 20253.103.332.913.083.08-0.96%16,329,469
May 13, 20252.503.472.503.113.1130.13%53,627,387
May 12, 20252.332.482.202.392.398.64%16,701,565
May 9, 20252.092.222.062.202.205.26%5,689,518
May 8, 20251.942.091.932.092.098.29%4,944,419
May 7, 20251.971.981.891.931.930.52%2,473,562
May 6, 20251.951.951.891.921.92-3.03%3,429,090
May 5, 20252.062.081.971.981.98-3.41%3,740,031
May 2, 20251.912.061.902.052.059.04%4,631,874
May 1, 20251.981.991.861.881.88-2.59%3,256,731
Apr 30, 20251.951.951.821.931.93-4.46%5,337,439
Apr 29, 20252.072.101.982.022.02-3.35%4,696,229
Apr 28, 20252.062.172.032.092.091.46%6,212,486
Apr 25, 20252.172.202.012.062.06-4.19%6,026,052
Apr 24, 20252.312.362.072.152.15-7.73%7,719,111
Apr 23, 20252.222.402.212.332.336.39%9,637,210
Apr 22, 20252.092.252.082.192.194.78%10,012,769
Apr 21, 20251.812.101.802.092.0914.21%13,769,073
Apr 17, 20251.651.841.651.831.8310.91%7,034,901
Apr 16, 20251.651.721.621.651.65-1.79%2,911,854
Apr 15, 20251.711.721.611.681.68-1.18%3,515,673
Apr 14, 20251.741.801.671.701.70-1.73%5,440,457
Apr 11, 20251.651.761.621.731.734.22%4,480,591
Apr 10, 20251.721.801.631.661.66-7.26%7,845,355
Apr 9, 20251.581.811.531.791.799.48%9,256,883
Apr 8, 20251.831.891.611.641.64-9.17%7,359,414
Apr 7, 20251.621.901.621.801.800.56%8,657,628
Apr 4, 20251.731.831.621.791.79-1.65%9,287,659
Apr 3, 20251.561.901.551.821.822.82%11,890,196
Apr 2, 20251.461.881.431.771.7714.19%21,352,767
Apr 1, 20251.381.621.261.551.5532.48%41,926,716
Mar 31, 20251.131.211.091.171.171.74%8,380,781
Mar 28, 20251.181.201.101.151.15-4.17%5,044,612
Mar 27, 20251.241.271.181.201.20-3.23%2,155,413
Mar 26, 20251.201.331.201.241.243.33%4,890,959
Mar 25, 20251.281.291.161.201.20-5.51%4,289,697
Mar 24, 20251.301.301.241.271.27-2.31%2,545,994
Mar 21, 20251.201.311.171.301.30-1.52%6,604,358
Mar 20, 20251.271.371.261.321.323.94%2,391,078
Mar 19, 20251.411.411.251.271.27-11.19%6,177,180
Mar 18, 20251.451.451.401.431.43-1.38%2,107,110