Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.1450
0.00 (0.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 85,482 |
| Jan 8, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.45% | 130,188 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 7.52% | 19,681 |
| Jan 6, 2026 | 0.14 | 0.16 | 0.11 | 0.12 | 0.12 | -3.12% | 170,021 |
| Jan 5, 2026 | 0.09 | 0.14 | 0.09 | 0.12 | 0.12 | 38.62% | 210,831 |
| Jan 2, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -5.16% | 127,966 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 3.26% | 73,149 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.07 | 0.09 | 0.09 | -9.89% | 319,272 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -2.39% | 85,632 |
| Dec 26, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -17.25% | 99,255 |
| Dec 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.16% | 8,030 |
| Dec 23, 2025 | 0.14 | 0.16 | 0.08 | 0.13 | 0.13 | -19.26% | 211,483 |
| Dec 22, 2025 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 12.85% | 152,881 |
| Dec 19, 2025 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | -1.00% | 91,504 |
| Dec 18, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 37.70% | 120,868 |
| Dec 17, 2025 | 0.14 | 0.15 | 0.10 | 0.10 | 0.10 | -25.29% | 114,119 |
| Dec 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.37% | 31,654 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -5.71% | 70,079 |
| Dec 12, 2025 | 0.17 | 0.19 | 0.12 | 0.14 | 0.14 | -11.02% | 365,305 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.81% | 25,977 |
| Dec 10, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.32% | 20,656 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -4.41% | 59,278 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.13 | 0.17 | 0.17 | -15.25% | 290,382 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -7.98% | 58,045 |
| Dec 4, 2025 | 0.19 | 0.23 | 0.18 | 0.22 | 0.22 | 11.34% | 120,666 |
| Dec 3, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -2.10% | 80,397 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.16% | 46,394 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -10.14% | 47,787 |
| Nov 28, 2025 | 0.20 | 0.23 | 0.18 | 0.22 | 0.22 | 12.82% | 112,729 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | -7.14% | 67,847 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 7.36% | 35,424 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -2.25% | 57,115 |
| Nov 21, 2025 | 0.18 | 0.22 | 0.14 | 0.20 | 0.20 | 11.23% | 104,391 |
| Nov 20, 2025 | 0.20 | 0.23 | 0.13 | 0.18 | 0.18 | -5.61% | 233,985 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 37,997 |
| Nov 18, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.42% | 40,772 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 81,951 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -4.76% | 63,588 |
| Nov 13, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.95% | 336,946 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.18 | 0.22 | 0.22 | -13.89% | 364,943 |
| Nov 11, 2025 | 0.29 | 0.35 | 0.24 | 0.26 | 0.26 | -36.89% | 577,087 |
| Nov 10, 2025 | 0.39 | 0.44 | 0.36 | 0.41 | 0.41 | 22.65% | 294,917 |
| Nov 7, 2025 | 0.33 | 0.38 | 0.30 | 0.33 | 0.33 | -5.66% | 83,779 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.35 | 0.35 | 0.35 | -17.65% | 146,839 |
| Nov 5, 2025 | 0.38 | 0.43 | 0.34 | 0.43 | 0.43 | 28.79% | 76,151 |
| Nov 4, 2025 | 0.41 | 0.43 | 0.33 | 0.33 | 0.33 | -21.43% | 145,367 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -1.20% | 101,224 |
| Oct 31, 2025 | 0.44 | 0.48 | 0.41 | 0.43 | 0.43 | 2.43% | 136,745 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -3.49% | 197,130 |
| Oct 29, 2025 | 0.41 | 0.49 | 0.40 | 0.43 | 0.43 | -5.49% | 152,443 |