Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.225
-0.025 (-2.00%)
At close: Jun 8, 2026, 4:00 PM EDT
1.240
+0.015 (1.22%)
Pre-market: Jun 9, 2026, 4:32 AM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -2.00% | 3,378,072 |
| Jun 5, 2026 | 1.36 | 1.37 | 1.23 | 1.25 | 1.25 | -8.76% | 4,377,624 |
| Jun 4, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 3,823,402 |
| Jun 3, 2026 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -5.88% | 3,478,432 |
| Jun 2, 2026 | 1.47 | 1.60 | 1.46 | 1.53 | 1.53 | 4.79% | 5,091,952 |
| Jun 1, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 4,056,681 |
| May 29, 2026 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 4,507,954 |
| May 28, 2026 | 1.45 | 1.70 | 1.44 | 1.60 | 1.60 | 10.34% | 5,509,204 |
| May 27, 2026 | 1.41 | 1.50 | 1.38 | 1.45 | 1.45 | 0.69% | 2,707,501 |
| May 26, 2026 | 1.49 | 1.56 | 1.44 | 1.44 | 1.44 | -1.37% | 4,271,340 |
| May 22, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 5.80% | 5,383,199 |
| May 21, 2026 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 10.40% | 5,507,450 |
| May 20, 2026 | 1.20 | 1.30 | 1.17 | 1.25 | 1.25 | 4.17% | 6,086,131 |
| May 19, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 2,614,466 |
| May 18, 2026 | 1.41 | 1.42 | 1.21 | 1.25 | 1.25 | -11.97% | 8,326,237 |
| May 15, 2026 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 18,216,682 |
| May 14, 2026 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -2.63% | 5,428,372 |
| May 13, 2026 | 1.41 | 1.66 | 1.38 | 1.52 | 1.52 | 7.80% | 10,406,753 |
| May 12, 2026 | 1.28 | 1.50 | 1.26 | 1.41 | 1.41 | -30.20% | 19,618,098 |
| May 11, 2026 | 2.09 | 2.18 | 2.01 | 2.02 | 2.02 | -5.16% | 12,810,536 |
| May 8, 2026 | 1.89 | 2.15 | 1.89 | 2.13 | 2.13 | 12.70% | 7,387,043 |
| May 7, 2026 | 1.96 | 1.97 | 1.84 | 1.89 | 1.89 | -3.57% | 3,387,278 |
| May 6, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 2,590,018 |
| May 5, 2026 | 1.90 | 2.00 | 1.87 | 1.95 | 1.95 | 4.28% | 2,551,265 |
| May 4, 2026 | 1.96 | 2.03 | 1.86 | 1.87 | 1.87 | -5.56% | 2,382,070 |
| May 1, 2026 | 1.93 | 2.01 | 1.90 | 1.98 | 1.98 | 2.59% | 1,739,033 |
| Apr 30, 2026 | 1.84 | 1.96 | 1.84 | 1.93 | 1.93 | 6.63% | 1,700,282 |
| Apr 29, 2026 | 1.91 | 1.92 | 1.79 | 1.81 | 1.81 | -6.22% | 1,966,945 |
| Apr 28, 2026 | 1.90 | 1.94 | 1.86 | 1.93 | 1.93 | -0.52% | 2,108,498 |
| Apr 27, 2026 | 1.90 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 2,821,319 |
| Apr 24, 2026 | 1.98 | 1.99 | 1.87 | 1.89 | 1.89 | -4.06% | 3,381,265 |
| Apr 23, 2026 | 2.08 | 2.13 | 1.89 | 1.97 | 1.97 | -4.83% | 5,085,018 |
| Apr 22, 2026 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | 10.70% | 3,388,751 |
| Apr 21, 2026 | 1.94 | 2.00 | 1.87 | 1.87 | 1.87 | -2.60% | 2,954,588 |
| Apr 20, 2026 | 1.93 | 1.95 | 1.87 | 1.92 | 1.92 | -1.54% | 2,490,934 |
| Apr 17, 2026 | 1.89 | 2.03 | 1.88 | 1.95 | 1.95 | 5.41% | 5,104,971 |
| Apr 16, 2026 | 1.98 | 2.01 | 1.81 | 1.85 | 1.85 | -3.65% | 4,213,866 |
| Apr 15, 2026 | 1.76 | 1.93 | 1.76 | 1.92 | 1.92 | 10.98% | 3,586,557 |
| Apr 14, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 5.49% | 2,914,079 |
| Apr 13, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 1,863,213 |
| Apr 10, 2026 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | 5.10% | 2,377,091 |
| Apr 9, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 1,570,952 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | 4.70% | 4,806,665 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -6.88% | 2,354,520 |
| Apr 6, 2026 | 1.47 | 1.61 | 1.45 | 1.60 | 1.60 | 10.34% | 3,362,453 |
| Apr 2, 2026 | 1.40 | 1.47 | 1.37 | 1.45 | 1.45 | -0.68% | 2,526,682 |
| Apr 1, 2026 | 1.53 | 1.55 | 1.44 | 1.46 | 1.46 | -2.67% | 3,100,413 |
| Mar 31, 2026 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 6.38% | 4,568,869 |
| Mar 30, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 3,342,774 |
| Mar 27, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 2,983,086 |