Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.4599
-0.0601 (-11.56%)
At close: Oct 17, 2025, 4:00 PM EDT
0.5200
+0.0601 (13.07%)
After-hours: Oct 17, 2025, 7:16 PM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.54 | 0.65 | 0.50 | 0.52 | 0.52 | 0.17% | 534,633 |
| Oct 15, 2025 | 0.43 | 0.58 | 0.41 | 0.52 | 0.52 | 33.10% | 660,954 |
| Oct 14, 2025 | 0.39 | 0.42 | 0.34 | 0.39 | 0.39 | 2.58% | 541,272 |
| Oct 13, 2025 | 0.31 | 0.42 | 0.31 | 0.38 | 0.38 | 33.45% | 1,038,448 |
| Oct 10, 2025 | 0.31 | 0.34 | 0.27 | 0.28 | 0.28 | -1.76% | 377,983 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | 7.33% | 208,333 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 0.07% | 91,229 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -9.97% | 51,175 |
| Oct 6, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 21.17% | 401,913 |
| Oct 3, 2025 | 0.23 | 0.35 | 0.22 | 0.25 | 0.25 | 12.50% | 688,273 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 4.96% | 272,717 |
| Oct 1, 2025 | 0.17 | 0.22 | 0.16 | 0.21 | 0.21 | 17.75% | 207,014 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -8.25% | 56,127 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.95% | 79,158 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.21% | 39,466 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -6.40% | 108,015 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.69% | 126,582 |
| Sep 23, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 9.95% | 402,888 |
| Sep 22, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 150,544 |
| Sep 19, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.37% | 127,194 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 7.60% | 88,865 |
| Sep 17, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | -6.65% | 110,598 |
| Sep 16, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.44% | 61,853 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 1.59% | 151,449 |
| Sep 12, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.80% | 294,662 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.92% | 52,791 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.59% | 76,099 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.36% | 78,288 |
| Sep 8, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 16.28% | 178,230 |
| Sep 5, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.38% | 84,350 |
| Sep 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.22% | 135,515 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.06% | 119,916 |
| Sep 2, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -15.66% | 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 |