Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.2694
+0.0312 (13.10%)
Apr 2, 2025, 4:00 PM EDT - Market closed

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20250.230.280.230.270.2713.10%127,532
Apr 1, 20250.210.300.190.240.2428.27%429,147
Mar 31, 20250.190.200.160.190.1913.23%50,064
Mar 28, 20250.200.200.160.160.16-13.68%12,859
Mar 27, 20250.190.200.180.190.198.57%1,343
Mar 26, 20250.180.210.170.180.183.24%36,371
Mar 25, 20250.180.200.160.170.17-12.99%21,869
Mar 24, 20250.160.190.160.190.1921.83%57,222
Mar 21, 20250.160.170.150.160.16-0.06%44,451
Mar 20, 20250.190.190.160.160.16-16.23%58,994
Mar 19, 20250.210.210.190.190.19-9.05%12,413
Mar 18, 20250.200.210.200.210.215.34%2,822
Mar 17, 20250.200.210.190.200.200.94%18,583
Mar 14, 20250.180.200.180.200.209.66%34,364
Mar 13, 20250.210.210.160.180.18-14.24%55,721
Mar 12, 20250.200.210.190.210.2114.63%58,298
Mar 11, 20250.190.210.170.180.18-0.81%68,632
Mar 10, 20250.200.210.180.180.18-9.96%118,741
Mar 7, 20250.200.210.190.210.21-2.32%69,087
Mar 6, 20250.200.230.190.210.210.50%31,061
Mar 5, 20250.200.240.190.210.214.47%159,855
Mar 4, 20250.170.230.170.200.206.98%126,642
Mar 3, 20250.290.290.180.190.19-22.51%273,821
Feb 28, 20250.270.270.230.240.24-10.65%77,893
Feb 27, 20250.300.300.260.270.27-5.26%63,943
Feb 26, 20250.270.330.270.290.29-0.40%64,149
Feb 25, 20250.300.350.260.290.292.19%57,030
Feb 24, 20250.300.420.280.280.282.75%122,918
Feb 21, 20250.360.390.270.270.27-27.19%67,506
Feb 20, 20250.400.400.350.370.37-4.11%94,557
Feb 19, 20250.400.430.370.390.39-1.69%96,069
Feb 18, 20250.400.450.400.400.403.14%178,985
Feb 14, 20250.440.440.350.380.38-6.96%125,855
Feb 13, 20250.430.440.360.410.4111.81%174,677
Feb 12, 20250.350.440.350.370.375.71%207,686
Feb 11, 20250.330.390.310.350.3511.15%257,421
Feb 10, 20250.300.330.280.310.3120.79%166,132
Feb 7, 20250.300.300.260.260.26-12.84%41,805
Feb 6, 20250.290.300.250.300.303.14%79,382
Feb 5, 20250.280.300.270.290.297.33%38,309
Feb 4, 20250.230.300.230.270.278.60%129,644
Feb 3, 20250.250.280.220.250.25-0.88%105,932
Jan 31, 20250.240.310.220.250.25-0.28%86,938
Jan 30, 20250.310.320.250.250.25-13.95%63,127
Jan 29, 20250.320.340.240.290.29-5.65%197,627
Jan 28, 20250.300.340.300.310.312.92%63,481
Jan 27, 20250.350.350.300.300.30-19.68%124,030
Jan 24, 20250.350.400.350.380.387.11%216,514
Jan 23, 20250.390.410.350.350.35-7.87%227,119
Jan 22, 20250.360.390.330.380.385.53%58,098