Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.2300
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 39,788 |
| Apr 24, 2025 | 0.22 | 0.25 | 0.19 | 0.23 | 0.23 | -4.17% | 43,233 |
| Apr 23, 2025 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 13.64% | 125,996 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | 2.67% | 19,392 |
| Apr 21, 2025 | 0.17 | 0.24 | 0.17 | 0.21 | 0.21 | 26.51% | 178,956 |
| Apr 17, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 4.23% | 66,404 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.25% | 64,831 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.74% | 10,495 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -4.78% | 45,308 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.51% | 15,162 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -5.47% | 35,677 |
| Apr 9, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 20.63% | 91,530 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -11.27% | 32,137 |
| Apr 7, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | -7.07% | 54,124 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.17 | 0.19 | 0.19 | -11.16% | 40,230 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -20.19% | 43,385 |
| Apr 2, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 13.10% | 127,832 |
| Apr 1, 2025 | 0.21 | 0.30 | 0.19 | 0.24 | 0.24 | 28.27% | 429,147 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 13.23% | 50,064 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.68% | 12,859 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 1,343 |
| Mar 26, 2025 | 0.18 | 0.21 | 0.17 | 0.18 | 0.18 | 3.24% | 36,371 |
| Mar 25, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -12.99% | 21,869 |
| Mar 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 21.83% | 57,222 |
| Mar 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.06% | 44,451 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.23% | 58,994 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.05% | 12,413 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.34% | 2,822 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.94% | 18,583 |
| Mar 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.66% | 34,364 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -14.24% | 55,721 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 14.63% | 58,298 |
| Mar 11, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -0.81% | 68,632 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.96% | 118,741 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.32% | 69,087 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 0.50% | 31,061 |
| Mar 5, 2025 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 4.47% | 159,855 |
| Mar 4, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 6.98% | 126,642 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.18 | 0.19 | 0.19 | -22.51% | 273,821 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -10.65% | 77,893 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -5.26% | 63,943 |
| Feb 26, 2025 | 0.27 | 0.33 | 0.27 | 0.29 | 0.29 | -0.40% | 64,149 |
| Feb 25, 2025 | 0.30 | 0.35 | 0.26 | 0.29 | 0.29 | 2.19% | 57,030 |
| Feb 24, 2025 | 0.30 | 0.42 | 0.28 | 0.28 | 0.28 | 2.75% | 122,918 |
| Feb 21, 2025 | 0.36 | 0.39 | 0.27 | 0.27 | 0.27 | -27.19% | 67,506 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -4.11% | 94,557 |
| 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 |