Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
0.6902
-0.0278 (-3.87%)
At close: Sep 1, 2026, 4:00 PM EDT
0.6973
+0.0071 (1.03%)
After-hours: Sep 1, 2026, 5:49 PM EDT
Microvast Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -3.87% | 7,687,220 |
| Aug 31, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -0.57% | 15,290,042 |
| Aug 28, 2026 | 0.77 | 0.78 | 0.72 | 0.72 | 0.72 | -6.07% | 5,153,011 |
| Aug 27, 2026 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 0.30% | 5,965,567 |
| Aug 26, 2026 | 0.78 | 0.80 | 0.74 | 0.77 | 0.77 | -2.38% | 8,084,041 |
| Aug 25, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 1.19% | 6,410,870 |
| Aug 24, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.57% | 8,703,698 |
| Aug 21, 2026 | 0.79 | 0.84 | 0.79 | 0.80 | 0.80 | 2.67% | 4,668,617 |
| Aug 20, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.12% | 7,741,197 |
| 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 |
| Jul 13, 2026 | 1.06 | 1.06 | 0.94 | 0.98 | 0.98 | -8.82% | 12,969,412 |
| Jul 10, 2026 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 2,769,049 |
| Jul 9, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 2,508,925 |
| Jul 8, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 2,950,093 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.06 | 1.07 | 1.07 | -8.55% | 5,503,555 |
| Jul 6, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 2,582,576 |
| Jul 2, 2026 | 1.20 | 1.24 | 1.10 | 1.12 | 1.12 | -6.67% | 3,065,217 |
| Jul 1, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 2.56% | 2,097,254 |
| Jun 30, 2026 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | 3.54% | 2,747,092 |
| Jun 29, 2026 | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | 1.80% | 3,451,464 |
| Jun 26, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | -1.33% | 7,070,784 |
| Jun 25, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -4.66% | 3,097,323 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.14 | 1.18 | 1.18 | -7.09% | 3,659,098 |
| Jun 23, 2026 | 1.20 | 1.33 | 1.19 | 1.27 | 1.27 | 0.79% | 3,762,814 |