Microvast Holdings, Inc. (MVST)

NASDAQ: MVST · Real-Time Price · USD

0.5756

+0.0069 (1.21%)

At close: Nov 2, 2026, 4:00 PM EST

0.5881

+0.0125 (2.17%)

After-hours: Nov 2, 2026, 5:13 PM EST

Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.58	0.61	0.56	0.58	0.58	1.21%	2,501,860
Oct 30, 2026	0.59	0.62	0.54	0.57	0.57	-8.48%	2,782,075
Oct 29, 2026	0.62	0.64	0.60	0.62	0.62	0.23%	2,683,216
Oct 28, 2026	0.53	0.62	0.53	0.62	0.62	16.02%	4,758,274
Oct 27, 2026	0.50	0.54	0.50	0.53	0.53	9.76%	3,633,562
Oct 26, 2026	0.50	0.50	0.48	0.49	0.49	-2.35%	1,778,231
Oct 23, 2026	0.48	0.50	0.48	0.50	0.50	0.32%	2,405,994
Oct 22, 2026	0.48	0.50	0.47	0.50	0.50	1.84%	2,482,488
Oct 21, 2026	0.51	0.52	0.49	0.49	0.49	-3.35%	2,043,931
Oct 20, 2026	0.49	0.52	0.48	0.50	0.50	-0.37%	4,102,460
Oct 19, 2026	0.52	0.54	0.50	0.51	0.51	-2.20%	2,437,449
Oct 16, 2026	0.57	0.58	0.51	0.52	0.52	-8.74%	2,700,003
Oct 15, 2026	0.52	0.57	0.51	0.57	0.57	7.82%	4,148,939
Oct 14, 2026	0.56	0.56	0.53	0.53	0.53	-5.13%	3,110,219
Oct 13, 2026	0.55	0.56	0.54	0.56	0.56	0.89%	2,888,506
Oct 12, 2026	0.57	0.58	0.54	0.55	0.55	-4.91%	4,943,284
Oct 9, 2026	0.59	0.60	0.57	0.58	0.58	-0.91%	1,649,462
Oct 8, 2026	0.61	0.61	0.57	0.58	0.58	-5.15%	3,365,792
Oct 7, 2026	0.61	0.62	0.59	0.62	0.62	0.67%	2,603,319
Oct 6, 2026	0.62	0.63	0.61	0.61	0.61	-0.67%	2,417,543
Oct 5, 2026	0.64	0.66	0.61	0.62	0.62	-4.53%	3,000,006
Oct 2, 2026	0.69	0.70	0.64	0.64	0.64	-2.30%	2,826,299
Oct 1, 2026	0.65	0.70	0.64	0.66	0.66	3.24%	3,966,918
Sep 30, 2026	0.64	0.67	0.64	0.64	0.64	-1.30%	3,107,084
Sep 29, 2026	0.65	0.67	0.64	0.65	0.65	0.25%	4,869,501
Sep 28, 2026	0.67	0.69	0.64	0.65	0.65	-6.10%	2,656,845
Sep 25, 2026	0.70	0.70	0.66	0.69	0.69	0.25%	3,279,988
Sep 24, 2026	0.69	0.70	0.66	0.69	0.69	-1.52%	5,607,238
Sep 23, 2026	0.74	0.75	0.69	0.70	0.70	-2.90%	4,948,318
Sep 22, 2026	0.67	0.72	0.65	0.72	0.72	10.06%	9,362,977
Sep 21, 2026	0.65	0.68	0.64	0.65	0.65	2.34%	5,241,597
Sep 18, 2026	0.65	0.66	0.61	0.64	0.64	-0.44%	15,084,604
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