Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.890
-0.080 (-4.06%)
At close: Apr 24, 2026, 4:00 PM EDT
1.900
+0.010 (0.53%)
After-hours: Apr 24, 2026, 7:25 PM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.98 | 1.99 | 1.87 | 1.89 | 1.89 | -4.06% | 3,364,032 |
| Apr 23, 2026 | 2.08 | 2.13 | 1.89 | 1.97 | 1.97 | -4.83% | 5,077,656 |
| Apr 22, 2026 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | 10.70% | 3,329,847 |
| Apr 21, 2026 | 1.94 | 2.00 | 1.87 | 1.87 | 1.87 | -2.60% | 2,937,096 |
| Apr 20, 2026 | 1.93 | 1.95 | 1.87 | 1.92 | 1.92 | -1.54% | 2,483,778 |
| Apr 17, 2026 | 1.89 | 2.03 | 1.88 | 1.95 | 1.95 | 5.41% | 5,094,292 |
| Apr 16, 2026 | 1.98 | 2.01 | 1.81 | 1.85 | 1.85 | -3.65% | 4,173,107 |
| Apr 15, 2026 | 1.76 | 1.93 | 1.76 | 1.92 | 1.92 | 10.98% | 3,508,073 |
| Apr 14, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 5.49% | 2,879,941 |
| 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 |
| Mar 26, 2026 | 1.54 | 1.56 | 1.44 | 1.45 | 1.45 | -7.64% | 3,985,679 |
| Mar 25, 2026 | 1.63 | 1.69 | 1.55 | 1.57 | 1.57 | -1.88% | 2,808,570 |
| Mar 24, 2026 | 1.57 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 3,274,922 |
| Mar 23, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 2,993,017 |
| Mar 20, 2026 | 1.66 | 1.68 | 1.58 | 1.60 | 1.60 | -3.61% | 5,226,142 |
| Mar 19, 2026 | 1.67 | 1.72 | 1.55 | 1.66 | 1.66 | -3.49% | 6,286,489 |
| Mar 18, 2026 | 1.57 | 1.88 | 1.57 | 1.72 | 1.72 | 13.16% | 12,785,197 |
| Mar 17, 2026 | 1.70 | 1.84 | 1.51 | 1.52 | 1.52 | -34.20% | 26,378,994 |
| Mar 16, 2026 | 2.55 | 2.57 | 2.30 | 2.31 | 2.31 | 3.59% | 20,089,233 |
| Mar 13, 2026 | 2.22 | 2.26 | 2.15 | 2.23 | 2.23 | 2.76% | 3,381,282 |
| Mar 12, 2026 | 2.22 | 2.23 | 2.15 | 2.17 | 2.17 | -3.56% | 2,605,889 |
| Mar 11, 2026 | 2.11 | 2.26 | 2.11 | 2.25 | 2.25 | 7.66% | 2,850,941 |
| Mar 10, 2026 | 2.10 | 2.16 | 2.07 | 2.09 | 2.09 | -0.48% | 2,553,416 |
| Mar 9, 2026 | 2.02 | 2.13 | 2.00 | 2.10 | 2.10 | 0.96% | 3,825,139 |
| Mar 6, 2026 | 2.09 | 2.18 | 2.05 | 2.08 | 2.08 | -1.89% | 2,307,604 |
| Mar 5, 2026 | 2.17 | 2.21 | 2.09 | 2.12 | 2.12 | -4.07% | 1,985,904 |
| Mar 4, 2026 | 2.17 | 2.26 | 2.17 | 2.21 | 2.21 | 3.76% | 1,644,612 |
| Mar 3, 2026 | 2.09 | 2.20 | 2.05 | 2.13 | 2.13 | -2.74% | 1,969,636 |
| Mar 2, 2026 | 2.14 | 2.25 | 2.14 | 2.19 | 2.19 | -2.23% | 2,268,434 |
| Feb 27, 2026 | 2.29 | 2.30 | 2.19 | 2.24 | 2.24 | -5.49% | 2,584,087 |
| Feb 26, 2026 | 2.34 | 2.41 | 2.29 | 2.37 | 2.37 | 1.72% | 2,487,377 |
| Feb 25, 2026 | 2.25 | 2.34 | 2.21 | 2.33 | 2.33 | 4.95% | 2,066,372 |
| Feb 24, 2026 | 2.12 | 2.24 | 2.11 | 2.22 | 2.22 | 5.21% | 1,980,098 |
| Feb 23, 2026 | 2.19 | 2.21 | 2.06 | 2.11 | 2.11 | -5.80% | 4,224,260 |
| Feb 20, 2026 | 2.35 | 2.39 | 2.23 | 2.24 | 2.24 | -5.49% | 2,239,286 |
| Feb 19, 2026 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | 1.72% | 1,552,389 |
| Feb 18, 2026 | 2.35 | 2.43 | 2.31 | 2.33 | 2.33 | -0.85% | 1,508,366 |
| Feb 17, 2026 | 2.33 | 2.40 | 2.26 | 2.35 | 2.35 | -0.42% | 2,666,441 |
| Feb 13, 2026 | 2.32 | 2.41 | 2.31 | 2.36 | 2.36 | 1.72% | 2,012,176 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -4.92% | 2,300,603 |