Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.2694
+0.0312 (13.10%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Microvast Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 13.10% | 127,532 |
Apr 1, 2025 | 0.21 | 0.30 | 0.19 | 0.24 | 0.24 | 28.27% | 429,147 |
Mar 31, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 13.23% | 50,064 |
Mar 28, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.68% | 12,859 |
Mar 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 1,343 |
Mar 26, 2025 | 0.18 | 0.21 | 0.17 | 0.18 | 0.18 | 3.24% | 36,371 |
Mar 25, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -12.99% | 21,869 |
Mar 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 21.83% | 57,222 |
Mar 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.06% | 44,451 |
Mar 20, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.23% | 58,994 |
Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.05% | 12,413 |
Mar 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.34% | 2,822 |
Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.94% | 18,583 |
Mar 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.66% | 34,364 |
Mar 13, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -14.24% | 55,721 |
Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 14.63% | 58,298 |
Mar 11, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -0.81% | 68,632 |
Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.96% | 118,741 |
Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.32% | 69,087 |
Mar 6, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 0.50% | 31,061 |
Mar 5, 2025 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 4.47% | 159,855 |
Mar 4, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 6.98% | 126,642 |
Mar 3, 2025 | 0.29 | 0.29 | 0.18 | 0.19 | 0.19 | -22.51% | 273,821 |
Feb 28, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -10.65% | 77,893 |
Feb 27, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -5.26% | 63,943 |
Feb 26, 2025 | 0.27 | 0.33 | 0.27 | 0.29 | 0.29 | -0.40% | 64,149 |
Feb 25, 2025 | 0.30 | 0.35 | 0.26 | 0.29 | 0.29 | 2.19% | 57,030 |
Feb 24, 2025 | 0.30 | 0.42 | 0.28 | 0.28 | 0.28 | 2.75% | 122,918 |
Feb 21, 2025 | 0.36 | 0.39 | 0.27 | 0.27 | 0.27 | -27.19% | 67,506 |
Feb 20, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -4.11% | 94,557 |
Feb 19, 2025 | 0.40 | 0.43 | 0.37 | 0.39 | 0.39 | -1.69% | 96,069 |
Feb 18, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 3.14% | 178,985 |
Feb 14, 2025 | 0.44 | 0.44 | 0.35 | 0.38 | 0.38 | -6.96% | 125,855 |
Feb 13, 2025 | 0.43 | 0.44 | 0.36 | 0.41 | 0.41 | 11.81% | 174,677 |
Feb 12, 2025 | 0.35 | 0.44 | 0.35 | 0.37 | 0.37 | 5.71% | 207,686 |
Feb 11, 2025 | 0.33 | 0.39 | 0.31 | 0.35 | 0.35 | 11.15% | 257,421 |
Feb 10, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 20.79% | 166,132 |
Feb 7, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.84% | 41,805 |
Feb 6, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 3.14% | 79,382 |
Feb 5, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.33% | 38,309 |
Feb 4, 2025 | 0.23 | 0.30 | 0.23 | 0.27 | 0.27 | 8.60% | 129,644 |
Feb 3, 2025 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | -0.88% | 105,932 |
Jan 31, 2025 | 0.24 | 0.31 | 0.22 | 0.25 | 0.25 | -0.28% | 86,938 |
Jan 30, 2025 | 0.31 | 0.32 | 0.25 | 0.25 | 0.25 | -13.95% | 63,127 |
Jan 29, 2025 | 0.32 | 0.34 | 0.24 | 0.29 | 0.29 | -5.65% | 197,627 |
Jan 28, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 2.92% | 63,481 |
Jan 27, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -19.68% | 124,030 |
Jan 24, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 7.11% | 216,514 |
Jan 23, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -7.87% | 227,119 |
Jan 22, 2025 | 0.36 | 0.39 | 0.33 | 0.38 | 0.38 | 5.53% | 58,098 |