Microvast Holdings, Inc. (MVSTW)

Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.26	0.29	0.23	0.29	0.29	11.84%	29,505
Aug 6, 2025	0.23	0.26	0.23	0.26	0.26	15.91%	58,908
Aug 5, 2025	0.25	0.25	0.22	0.22	0.22	-12.00%	27,838
Aug 4, 2025	0.25	0.27	0.22	0.25	0.25	-	357,678
Aug 1, 2025	0.23	0.26	0.23	0.25	0.25	-3.85%	146,116
Jul 31, 2025	0.23	0.27	0.23	0.26	0.26	-3.70%	76,938
Jul 30, 2025	0.27	0.27	0.23	0.27	0.27	3.89%	279,353
Jul 29, 2025	0.26	0.26	0.23	0.26	0.26	-13.37%	34,488
Jul 28, 2025	0.26	0.32	0.26	0.30	0.30	-4.79%	36,797
Jul 25, 2025	0.31	0.32	0.30	0.32	0.32	0.83%	35,195
Jul 24, 2025	0.32	0.36	0.30	0.31	0.31	-5.02%	136,820
Jul 23, 2025	0.32	0.36	0.31	0.33	0.33	-1.76%	43,742
Jul 22, 2025	0.33	0.36	0.30	0.33	0.33	3.05%	41,506
Jul 21, 2025	0.31	0.36	0.30	0.33	0.33	7.08%	52,756
Jul 18, 2025	0.32	0.32	0.28	0.30	0.30	-1.91%	44,564
Jul 17, 2025	0.30	0.33	0.25	0.31	0.31	4.85%	87,268
Jul 16, 2025	0.29	0.30	0.26	0.30	0.30	-3.12%	39,109
Jul 15, 2025	0.31	0.35	0.29	0.30	0.30	-2.93%	49,479
Jul 14, 2025	0.26	0.32	0.26	0.31	0.31	11.47%	45,051
Jul 11, 2025	0.29	0.32	0.27	0.28	0.28	-4.58%	68,876
Jul 10, 2025	0.30	0.33	0.30	0.30	0.30	-0.03%	36,024
Jul 9, 2025	0.29	0.33	0.29	0.30	0.30	-7.26%	77,236
Jul 8, 2025	0.29	0.34	0.29	0.32	0.32	3.82%	53,562
Jul 7, 2025	0.33	0.35	0.29	0.31	0.31	-12.30%	42,825
Jul 3, 2025	0.32	0.35	0.32	0.35	0.35	5.88%	53,585
Jul 2, 2025	0.36	0.37	0.32	0.33	0.33	-5.63%	102,580
Jul 1, 2025	0.36	0.38	0.33	0.35	0.35	-4.69%	97,366
Jun 30, 2025	0.39	0.43	0.33	0.37	0.37	-2.13%	115,433
Jun 27, 2025	0.38	0.44	0.36	0.38	0.38	-1.83%	50,542
Jun 26, 2025	0.37	0.40	0.35	0.38	0.38	4.63%	99,655
Jun 25, 2025	0.45	0.45	0.35	0.37	0.37	-10.95%	90,183
Jun 24, 2025	0.41	0.41	0.37	0.41	0.41	8.64%	72,976
Jun 23, 2025	0.40	0.40	0.36	0.38	0.38	-7.93%	37,990
Jun 20, 2025	0.44	0.45	0.36	0.41	0.41	-6.80%	106,347
Jun 18, 2025	0.40	0.44	0.39	0.44	0.44	-0.05%	59,354
Jun 17, 2025	0.47	0.47	0.38	0.44	0.44	-5.34%	138,429
Jun 16, 2025	0.44	0.47	0.43	0.46	0.46	5.68%	202,194
Jun 13, 2025	0.41	0.44	0.39	0.44	0.44	15.74%	185,965
Jun 12, 2025	0.42	0.43	0.36	0.38	0.38	-13.60%	76,409
Jun 11, 2025	0.43	0.45	0.40	0.44	0.44	4.71%	167,335
Jun 10, 2025	0.38	0.44	0.35	0.42	0.42	8.39%	192,311
Jun 9, 2025	0.38	0.41	0.35	0.39	0.39	1.97%	69,665
Jun 6, 2025	0.33	0.38	0.33	0.38	0.38	16.56%	61,927
Jun 5, 2025	0.35	0.39	0.32	0.33	0.33	-6.48%	41,988
Jun 4, 2025	0.34	0.37	0.31	0.35	0.35	0.98%	42,844
Jun 3, 2025	0.36	0.40	0.34	0.35	0.35	-9.16%	74,150
Jun 2, 2025	0.39	0.41	0.37	0.38	0.38	-0.39%	32,498
May 30, 2025	0.43	0.44	0.37	0.38	0.38	3.11%	50,533
May 29, 2025	0.41	0.45	0.37	0.37	0.37	-10.84%	84,033
May 28, 2025	0.38	0.44	0.34	0.42	0.42	11.67%	355,086

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.