Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.1500
-0.0179 (-10.66%)
Sep 2, 2025, 4:00 PM - Market closed

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.140.170.140.15--10.66%80,579
Aug 29, 20250.160.170.140.170.17-0.59%36,536
Aug 28, 20250.140.170.140.170.1713.13%117,542
Aug 27, 20250.150.150.130.150.15-2.16%76,373
Aug 26, 20250.160.160.140.150.15-3.11%74,787
Aug 25, 20250.160.170.160.160.16-7.02%30,872
Aug 22, 20250.150.180.150.170.1713.01%6,406
Aug 21, 20250.170.170.140.150.15-19.62%69,067
Aug 20, 20250.150.190.140.190.1924.42%17,478
Aug 19, 20250.150.150.140.150.15-0.07%35,363
Aug 18, 20250.160.160.130.150.15-0.66%95,085
Aug 15, 20250.160.170.150.150.15-11.10%102,505
Aug 14, 20250.170.190.150.170.17-10.13%123,528
Aug 13, 20250.190.200.170.190.196.96%207,763
Aug 12, 20250.130.200.130.180.18-30.92%827,412
Aug 11, 20250.250.300.240.260.262.32%57,365
Aug 8, 20250.280.290.240.250.25-12.34%42,569
Aug 7, 20250.260.290.230.290.2911.84%29,611
Aug 6, 20250.230.260.230.260.2615.91%58,908
Aug 5, 20250.250.250.220.220.22-12.00%27,838
Aug 4, 20250.250.270.220.250.25-357,678
Aug 1, 20250.230.260.230.250.25-3.85%146,116
Jul 31, 20250.230.270.230.260.26-3.70%76,938
Jul 30, 20250.270.270.230.270.273.89%279,353
Jul 29, 20250.260.260.230.260.26-13.37%34,488
Jul 28, 20250.260.320.260.300.30-4.79%36,797
Jul 25, 20250.310.320.300.320.320.83%35,195
Jul 24, 20250.320.360.300.310.31-5.02%136,820
Jul 23, 20250.320.360.310.330.33-1.76%43,742
Jul 22, 20250.330.360.300.330.333.05%41,506
Jul 21, 20250.310.360.300.330.337.08%52,756
Jul 18, 20250.320.320.280.300.30-1.91%44,564
Jul 17, 20250.300.330.250.310.314.85%87,268
Jul 16, 20250.290.300.260.300.30-3.12%39,109
Jul 15, 20250.310.350.290.300.30-2.93%49,479
Jul 14, 20250.260.320.260.310.3111.47%45,051
Jul 11, 20250.290.320.270.280.28-4.58%68,876
Jul 10, 20250.300.330.300.300.30-0.03%36,024
Jul 9, 20250.290.330.290.300.30-7.26%77,236
Jul 8, 20250.290.340.290.320.323.82%53,562
Jul 7, 20250.330.350.290.310.31-12.30%42,825
Jul 3, 20250.320.350.320.350.355.88%53,585
Jul 2, 20250.360.370.320.330.33-5.63%102,580
Jul 1, 20250.360.380.330.350.35-4.69%97,366
Jun 30, 20250.390.430.330.370.37-2.13%115,433
Jun 27, 20250.380.440.360.380.38-1.83%50,542
Jun 26, 20250.370.400.350.380.384.63%99,655
Jun 25, 20250.450.450.350.370.37-10.95%90,183
Jun 24, 20250.410.410.370.410.418.64%72,976
Jun 23, 20250.400.400.360.380.38-7.93%37,990