Microvast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	0.36	0.41	0.35	0.36	0.36	-2.68%	90,659
Jan 17, 2025	0.34	0.43	0.34	0.37	0.37	-7.31%	30,999
Jan 16, 2025	0.38	0.43	0.28	0.40	0.40	5.75%	161,273
Jan 15, 2025	0.38	0.44	0.36	0.38	0.38	-14.20%	108,882
Jan 14, 2025	0.46	0.46	0.37	0.44	0.44	-	73,924
Jan 13, 2025	0.47	0.47	0.36	0.44	0.44	-3.83%	115,963
Jan 10, 2025	0.52	0.54	0.41	0.46	0.46	42.97%	410,155
Jan 8, 2025	0.45	0.45	0.26	0.32	0.32	-31.91%	131,341
Jan 7, 2025	0.45	0.53	0.40	0.47	0.47	10.30%	65,716
Jan 6, 2025	0.45	0.50	0.41	0.43	0.43	-11.21%	143,726
Jan 3, 2025	0.49	0.50	0.42	0.48	0.48	6.64%	196,169
Jan 2, 2025	0.42	0.51	0.42	0.45	0.45	-12.60%	231,784
Dec 31, 2024	0.46	0.52	0.37	0.51	0.51	5.08%	344,787
Dec 30, 2024	0.49	0.50	0.30	0.49	0.49	4.10%	564,754
Dec 27, 2024	0.48	0.52	0.41	0.47	0.47	9.49%	548,702
Dec 26, 2024	0.34	0.49	0.33	0.43	0.43	44.46%	1,912,212
Dec 24, 2024	0.30	0.34	0.26	0.30	0.30	2.62%	321,622
Dec 23, 2024	0.23	0.30	0.23	0.29	0.29	30.63%	432,386
Dec 20, 2024	0.23	0.24	0.20	0.22	0.22	1.37%	174,951
Dec 19, 2024	0.19	0.25	0.18	0.22	0.22	28.82%	444,366
Dec 18, 2024	0.16	0.19	0.14	0.17	0.17	6.25%	275,816
Dec 17, 2024	0.16	0.18	0.13	0.16	0.16	8.29%	106,979
Dec 16, 2024	0.15	0.17	0.11	0.15	0.15	-1.70%	141,613
Dec 13, 2024	0.17	0.18	0.14	0.15	0.15	5.77%	208,962
Dec 12, 2024	0.16	0.16	0.12	0.14	0.14	-11.13%	83,424
Dec 11, 2024	0.19	0.19	0.14	0.16	0.16	-0.06%	286,789
Dec 10, 2024	0.13	0.20	0.12	0.16	0.16	14.29%	256,152
Dec 9, 2024	0.12	0.16	0.11	0.14	0.14	-	120,575
Dec 6, 2024	0.11	0.14	0.11	0.14	0.14	8.95%	131,810
Dec 5, 2024	0.14	0.19	0.10	0.13	0.13	-8.99%	195,794
Dec 4, 2024	0.16	0.20	0.14	0.14	0.14	7.53%	644,714
Dec 3, 2024	0.11	0.18	0.10	0.13	0.13	30.27%	624,460
Dec 2, 2024	0.07	0.11	0.07	0.10	0.10	34.13%	227,598
Nov 29, 2024	0.08	0.09	0.08	0.08	0.08	-9.02%	30,469
Nov 27, 2024	0.08	0.10	0.07	0.08	0.08	5.90%	204,114
Nov 26, 2024	0.07	0.08	0.07	0.08	0.08	-1.64%	58,590
Nov 25, 2024	0.07	0.08	0.06	0.08	0.08	11.38%	179,966
Nov 22, 2024	0.06	0.08	0.06	0.07	0.07	13.74%	86,315
Nov 21, 2024	0.07	0.07	0.05	0.06	0.06	2.62%	73,237
Nov 20, 2024	0.08	0.08	0.05	0.06	0.06	-12.98%	218,314
Nov 19, 2024	0.07	0.09	0.07	0.07	0.07	-5.78%	80,763
Nov 18, 2024	0.07	0.09	0.07	0.07	0.07	4.79%	54,056
Nov 15, 2024	0.09	0.09	0.07	0.07	0.07	-20.94%	94,171
Nov 14, 2024	0.12	0.12	0.07	0.09	0.09	25.24%	592,420
Nov 13, 2024	0.05	0.09	0.04	0.07	0.07	186.80%	2,055,013
Nov 12, 2024	0.02	0.03	0.02	0.03	0.03	38.12%	69,176
Nov 11, 2024	0.02	0.02	0.02	0.02	0.02	-3.21%	16,715
Nov 8, 2024	0.02	0.02	0.02	0.02	0.02	-1.06%	4,817
Nov 7, 2024	0.02	0.02	0.02	0.02	0.02	-15.62%	27,933
Nov 6, 2024	0.02	0.02	0.02	0.02	0.02	11.44%	348,771
Nov 5, 2024	0.02	0.02	0.02	0.02	0.02	-14.10%	15,532
Nov 4, 2024	0.02	0.02	0.02	0.02	0.02	-6.40%	30,813
Nov 1, 2024	0.02	0.03	0.02	0.03	0.03	25.00%	10,434
Oct 31, 2024	0.02	0.02	0.02	0.02	0.02	-	14,050
Oct 30, 2024	0.02	0.02	0.02	0.02	0.02	-	4,255
Oct 29, 2024	0.02	0.02	0.02	0.02	0.02	-0.99%	11,415
Oct 28, 2024	0.02	0.02	0.02	0.02	0.02	1.00%	3,701
Oct 25, 2024	0.02	0.02	0.02	0.02	0.02	-	19,801
Oct 24, 2024	0.02	0.02	0.02	0.02	0.02	5.26%	12,671
Oct 23, 2024	0.02	0.02	0.02	0.02	0.02	-	6,616
Oct 22, 2024	0.02	0.02	0.02	0.02	0.02	-5.47%	14,279
Oct 21, 2024	0.02	0.02	0.02	0.02	0.02	9.24%	46,917
Oct 18, 2024	0.02	0.02	0.02	0.02	0.02	-0.54%	24,389
Oct 17, 2024	0.02	0.02	0.02	0.02	0.02	-22.59%	137,194
Oct 16, 2024	0.02	0.03	0.02	0.02	0.02	-4.40%	14,363
Oct 15, 2024	0.03	0.03	0.03	0.03	0.03	31.58%	13,100
Oct 14, 2024	0.02	0.04	0.02	0.02	0.02	-9.09%	29,119
Oct 11, 2024	0.02	0.02	0.02	0.02	0.02	22.94%	14,782
Oct 10, 2024	0.02	0.02	0.02	0.02	0.02	-23.08%	16,906
Oct 9, 2024	0.02	0.02	0.02	0.02	0.02	-5.96%	32,026
Oct 8, 2024	0.02	0.02	0.02	0.02	0.02	2.62%	600
Oct 7, 2024	0.02	0.02	0.02	0.02	0.02	-4.18%	10,350
Oct 4, 2024	0.02	0.02	0.02	0.02	0.02	-14.64%	39,909
Oct 3, 2024	0.02	0.03	0.02	0.03	0.03	-6.04%	20,878
Oct 2, 2024	0.03	0.03	0.02	0.03	0.03	6.05%	5,961
Oct 1, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Sep 30, 2024	0.03	0.03	0.03	0.03	0.03	11.51%	385
Sep 27, 2024	0.02	0.03	0.02	0.03	0.03	-15.72%	490
Sep 26, 2024	0.03	0.03	0.02	0.03	0.03	0.67%	8,704
Sep 25, 2024	0.03	0.03	0.02	0.03	0.03	18.80%	4,500