Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.1500
-0.0179 (-10.66%)
Sep 2, 2025, 4:00 PM - Market closed
Microvast Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | -10.66% | 80,579 |
Aug 29, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | -0.59% | 36,536 |
Aug 28, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.13% | 117,542 |
Aug 27, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.16% | 76,373 |
Aug 26, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.11% | 74,787 |
Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.02% | 30,872 |
Aug 22, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.01% | 6,406 |
Aug 21, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -19.62% | 69,067 |
Aug 20, 2025 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | 24.42% | 17,478 |
Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.07% | 35,363 |
Aug 18, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -0.66% | 95,085 |
Aug 15, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.10% | 102,505 |
Aug 14, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -10.13% | 123,528 |
Aug 13, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 6.96% | 207,763 |
Aug 12, 2025 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | -30.92% | 827,412 |
Aug 11, 2025 | 0.25 | 0.30 | 0.24 | 0.26 | 0.26 | 2.32% | 57,365 |
Aug 8, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -12.34% | 42,569 |
Aug 7, 2025 | 0.26 | 0.29 | 0.23 | 0.29 | 0.29 | 11.84% | 29,611 |
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 |