Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.0447
-0.0051 (-10.34%)
Feb 19, 2026, 4:00 PM EST - Market closed
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.24% | 119,432 |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.78% | 192,729 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 50,255 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -12.56% | 101,331 |
| Feb 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.62% | 94,389 |
| Feb 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.42% | 20,093 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.44% | 27,662 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 5.52% | 55,730 |
| Feb 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.31% | 37,259 |
| Feb 5, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -18.55% | 100,595 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.14% | 55,830 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.63% | 95,381 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.59% | 7,541 |
| Jan 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.70% | 37,848 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.05 | 0.09 | 0.09 | -13.27% | 203,335 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.17% | 44,390 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.94% | 142,821 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.52% | 53,571 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.69% | 120,049 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -8.76% | 87,878 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -6.83% | 286,111 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.83% | 121,015 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.78% | 136,252 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.02% | 9,836 |
| Jan 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.14% | 44,382 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -13.40% | 102,210 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -8.90% | 169,768 |
| 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 |