Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.67	0.69	0.65	0.69	-	5.40%	3,206,560
Sep 21, 2026	0.65	0.68	0.64	0.65	0.65	2.34%	5,227,609
Sep 18, 2026	0.65	0.66	0.61	0.64	0.64	-0.44%	15,084,235
Sep 17, 2026	0.60	0.66	0.60	0.64	0.64	9.31%	10,239,200
Sep 16, 2026	0.58	0.61	0.58	0.59	0.59	0.76%	3,790,559
Sep 15, 2026	0.58	0.60	0.56	0.58	0.58	0.07%	5,732,470
Sep 14, 2026	0.60	0.62	0.58	0.58	0.58	-2.79%	7,507,964
Sep 11, 2026	0.62	0.63	0.59	0.60	0.60	-4.14%	3,681,245
Sep 10, 2026	0.62	0.65	0.60	0.62	0.62	-0.22%	5,186,740
Sep 9, 2026	0.68	0.69	0.62	0.62	0.62	-8.43%	7,907,527
Sep 8, 2026	0.69	0.72	0.68	0.68	0.68	-1.32%	7,282,704
Sep 4, 2026	0.69	0.72	0.68	0.69	0.69	-1.24%	4,604,006
Sep 3, 2026	0.69	0.71	0.68	0.70	0.70	0.92%	9,671,210
Sep 2, 2026	0.68	0.72	0.68	0.69	0.69	0.49%	5,501,705
Sep 1, 2026	0.70	0.71	0.68	0.69	0.69	-3.87%	7,703,393
Aug 31, 2026	0.71	0.74	0.70	0.72	0.72	-0.57%	15,315,408
Aug 28, 2026	0.77	0.78	0.72	0.72	0.72	-6.07%	5,161,266
Aug 27, 2026	0.77	0.80	0.76	0.77	0.77	0.30%	5,970,491
Aug 26, 2026	0.78	0.80	0.74	0.77	0.77	-2.38%	8,089,922
Aug 25, 2026	0.79	0.81	0.78	0.79	0.79	1.19%	6,419,960
Aug 24, 2026	0.81	0.81	0.76	0.78	0.78	-3.57%	8,708,084
Aug 21, 2026	0.79	0.84	0.79	0.80	0.80	2.67%	4,672,122
Aug 20, 2026	0.80	0.80	0.76	0.78	0.78	-2.12%	7,742,619
Aug 19, 2026	0.76	0.81	0.75	0.80	0.80	5.17%	5,132,919
Aug 18, 2026	0.79	0.81	0.76	0.76	0.76	-5.70%	5,462,021
Aug 17, 2026	0.84	0.86	0.78	0.81	0.81	-3.71%	6,565,941
Aug 14, 2026	0.88	0.89	0.81	0.84	0.84	-5.51%	6,156,750
Aug 13, 2026	0.92	1.00	0.86	0.89	0.89	-3.54%	9,990,464
Aug 12, 2026	0.87	0.93	0.85	0.92	0.92	6.44%	6,352,294
Aug 11, 2026	0.85	1.02	0.82	0.86	0.86	-1.20%	11,411,446
Aug 10, 2026	0.95	0.97	0.84	0.87	0.87	-3.44%	9,617,452
Aug 7, 2026	0.83	0.91	0.80	0.91	0.91	15.83%	9,194,815
Aug 6, 2026	0.84	0.84	0.78	0.78	0.78	-7.22%	4,535,606
Aug 5, 2026	0.87	0.87	0.83	0.84	0.84	-2.39%	9,682,963
Aug 4, 2026	0.84	0.90	0.84	0.86	0.86	5.18%	5,794,010
Aug 3, 2026	0.82	0.85	0.81	0.82	0.82	1.75%	7,358,670
Jul 31, 2026	0.83	0.87	0.80	0.81	0.81	0.84%	4,589,484
Jul 30, 2026	0.73	0.81	0.73	0.80	0.80	12.42%	6,969,203
Jul 29, 2026	0.78	0.80	0.71	0.71	0.71	-7.42%	3,581,107
Jul 28, 2026	0.78	0.79	0.74	0.77	0.77	-4.17%	4,099,598
Jul 27, 2026	0.81	0.83	0.76	0.80	0.80	0.31%	3,980,452
Jul 24, 2026	0.87	0.88	0.78	0.80	0.80	-6.98%	5,034,168
Jul 23, 2026	0.91	0.92	0.85	0.86	0.86	-4.88%	5,620,330
Jul 22, 2026	0.92	0.96	0.90	0.90	0.90	-1.59%	3,769,666
Jul 21, 2026	0.90	0.95	0.90	0.92	0.92	1.92%	3,564,078
Jul 20, 2026	0.90	0.94	0.88	0.90	0.90	-0.07%	3,816,277
Jul 17, 2026	0.89	0.95	0.88	0.90	0.90	-2.12%	4,642,388
Jul 16, 2026	0.98	0.99	0.91	0.92	0.92	-6.00%	7,096,802
Jul 15, 2026	1.00	1.04	0.95	0.98	0.98	1.04%	7,919,555
Jul 14, 2026	0.98	1.02	0.95	0.97	0.97	-0.54%	5,249,535