Skip to main content
logo
Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.0518
+0.0068 (15.11%)
At close: Mar 13, 2026, 4:00 PM EDT
0.0519
+0.0001 (0.19%)
After-hours: Mar 13, 2026, 4:12 PM EDT

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20260.050.050.050.050.0515.11%20,386
Mar 12, 20260.050.050.040.050.05-9.82%39,700
Mar 11, 20260.050.060.050.050.0511.14%26,894
Mar 10, 20260.040.050.040.040.0418.16%208,052
Mar 9, 20260.040.040.040.040.04-5.00%4,444
Mar 6, 20260.050.050.040.040.04-0.50%23,327
Mar 5, 20260.040.050.040.040.04-2.19%223,008
Mar 4, 20260.050.050.040.040.042.75%68,286
Mar 3, 20260.050.050.040.040.04-19.19%70,432
Mar 2, 20260.040.050.040.050.0510.24%137,709
Feb 27, 20260.040.060.040.040.04-10.20%91,985
Feb 26, 20260.070.070.040.050.05-16.67%140,010
Feb 25, 20260.050.070.050.060.0623.97%59,402
Feb 24, 20260.040.050.030.050.0518.05%42,321
Feb 23, 20260.040.040.030.040.046.22%89,803
Feb 20, 20260.040.040.040.040.04-13.65%255,376
Feb 19, 20260.050.050.040.040.04-10.24%119,432
Feb 18, 20260.050.050.050.050.05-7.78%192,729
Feb 17, 20260.060.060.050.050.05-1.82%50,255
Feb 13, 20260.060.060.050.060.06-12.56%101,331
Feb 12, 20260.060.070.060.060.061.62%94,389
Feb 11, 20260.060.070.060.060.06-10.42%20,093
Feb 10, 20260.070.070.070.070.070.44%27,662
Feb 9, 20260.070.070.060.070.075.52%55,730
Feb 6, 20260.060.070.060.070.070.31%37,259
Feb 5, 20260.070.080.060.070.07-18.55%100,595
Feb 4, 20260.080.080.070.080.081.14%55,830
Feb 3, 20260.080.080.070.080.08-6.63%95,381
Feb 2, 20260.090.090.080.080.08-0.59%7,541
Jan 30, 20260.080.090.080.090.09-0.70%37,848
Jan 29, 20260.100.100.050.090.09-13.27%203,335
Jan 28, 20260.110.110.090.100.10-4.17%44,390
Jan 27, 20260.110.110.100.100.10-5.94%142,821
Jan 26, 20260.110.110.100.110.116.52%53,571
Jan 23, 20260.100.110.100.100.100.69%120,049
Jan 22, 20260.110.120.100.100.10-8.76%87,878
Jan 21, 20260.120.130.100.110.11-6.83%286,111
Jan 20, 20260.120.130.120.120.12-2.83%121,015
Jan 16, 20260.130.130.120.120.12-4.78%136,252
Jan 15, 20260.130.130.130.130.133.02%9,836
Jan 14, 20260.110.130.110.130.1310.14%44,382
Jan 13, 20260.140.140.110.110.11-13.40%102,210
Jan 12, 20260.140.150.130.130.13-8.90%169,768
Jan 9, 20260.150.160.140.150.15-85,482
Jan 8, 20260.130.160.130.150.1511.45%130,188
Jan 7, 20260.140.150.120.130.137.52%19,681
Jan 6, 20260.140.160.110.120.12-3.12%170,021
Jan 5, 20260.090.140.090.120.1238.62%210,831
Jan 2, 20260.090.110.090.090.09-5.16%127,966
Dec 31, 20250.100.100.080.100.103.26%73,149