Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
0.9015
-0.0006 (-0.07%)
At close: Jul 20, 2026, 4:00 PM EDT
0.9198
+0.0183 (2.03%)
Pre-market: Jul 21, 2026, 8:43 AM EDT
Microvast Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -0.07% | 3,808,168 |
| Jul 17, 2026 | 0.89 | 0.95 | 0.88 | 0.90 | 0.90 | -2.12% | 4,639,980 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -6.00% | 7,086,875 |
| Jul 15, 2026 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | 1.04% | 7,889,675 |
| Jul 14, 2026 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -0.54% | 5,221,825 |
| Jul 13, 2026 | 1.06 | 1.06 | 0.94 | 0.98 | 0.98 | -8.82% | 12,892,981 |
| Jul 10, 2026 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 2,742,240 |
| Jul 9, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 2,504,068 |
| Jul 8, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 2,945,901 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.06 | 1.07 | 1.07 | -8.55% | 5,414,935 |
| Jul 6, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 2,580,054 |
| Jul 2, 2026 | 1.20 | 1.24 | 1.10 | 1.12 | 1.12 | -6.67% | 3,059,104 |
| 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 |
| Jun 22, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -2.33% | 3,214,733 |
| Jun 18, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 6,824,698 |
| Jun 17, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 3,201,289 |
| Jun 16, 2026 | 1.26 | 1.38 | 1.25 | 1.25 | 1.25 | -3.10% | 3,897,200 |
| Jun 15, 2026 | 1.20 | 1.33 | 1.19 | 1.29 | 1.29 | 14.16% | 6,467,622 |
| Jun 12, 2026 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | - | 3,273,198 |
| Jun 11, 2026 | 1.14 | 1.15 | 1.07 | 1.13 | 1.13 | - | 3,681,344 |
| Jun 10, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | - | 2,863,430 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.12 | 1.13 | 1.13 | -7.76% | 6,132,169 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -2.00% | 3,384,615 |
| Jun 5, 2026 | 1.36 | 1.37 | 1.23 | 1.25 | 1.25 | -8.76% | 4,431,753 |
| Jun 4, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 3,872,617 |
| Jun 3, 2026 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -5.88% | 3,505,109 |
| Jun 2, 2026 | 1.47 | 1.60 | 1.46 | 1.53 | 1.53 | 4.79% | 5,115,487 |
| Jun 1, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 4,068,834 |
| 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 |