Skip to main content
logo
Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.014101
+0.0009 (6.83%)
At close: Apr 2, 2026, 4:00 PM EDT
0.017415
+0.0033 (23.50%)
After-hours: Apr 2, 2026, 7:17 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.020.020.010.01-6.82%27,252
Apr 1, 20260.020.020.010.010.01-17.50%74,531
Mar 31, 20260.020.020.010.020.02-13.98%23,018
Mar 30, 20260.020.020.010.020.0213.41%219,836
Mar 27, 20260.020.020.020.020.022.50%32,562
Mar 26, 20260.020.020.020.020.02-19.60%18,000
Mar 25, 20260.020.020.020.020.02-15.32%252,072
Mar 24, 20260.020.030.020.020.026.82%68,230
Mar 23, 20260.030.030.020.020.026.28%104,216
Mar 20, 20260.040.040.020.020.02-34.29%229,833
Mar 19, 20260.030.040.030.030.03-16.22%106,845
Mar 18, 20260.040.040.030.040.0417.50%220,487
Mar 17, 20260.040.040.030.030.03-44.73%273,329
Mar 16, 20260.070.080.040.060.0611.78%273,415
Mar 13, 20260.050.050.050.050.0515.11%20,386
Mar 12, 20260.050.050.040.050.05-9.82%39,700
Mar 11, 20260.050.060.050.050.0511.14%26,894
Mar 10, 20260.040.050.040.040.0418.16%208,052
Mar 9, 20260.040.040.040.040.04-5.00%4,444
Mar 6, 20260.050.050.040.040.04-0.50%23,327
Mar 5, 20260.040.050.040.040.04-2.19%223,008
Mar 4, 20260.050.050.040.040.042.75%68,286
Mar 3, 20260.050.050.040.040.04-19.19%70,432
Mar 2, 20260.040.050.040.050.0510.24%137,709
Feb 27, 20260.040.060.040.040.04-10.20%91,985
Feb 26, 20260.070.070.040.050.05-16.67%140,010
Feb 25, 20260.050.070.050.060.0623.97%59,402
Feb 24, 20260.040.050.030.050.0518.05%42,321
Feb 23, 20260.040.040.030.040.046.22%89,803
Feb 20, 20260.040.040.040.040.04-13.65%255,376
Feb 19, 20260.050.050.040.040.04-10.24%119,432
Feb 18, 20260.050.050.050.050.05-7.78%192,729
Feb 17, 20260.060.060.050.050.05-1.82%50,255
Feb 13, 20260.060.060.050.060.06-12.56%101,331
Feb 12, 20260.060.070.060.060.061.62%94,389
Feb 11, 20260.060.070.060.060.06-10.42%20,093
Feb 10, 20260.070.070.070.070.070.44%27,662
Feb 9, 20260.070.070.060.070.075.52%55,730
Feb 6, 20260.060.070.060.070.070.31%37,259
Feb 5, 20260.070.080.060.070.07-18.55%100,595
Feb 4, 20260.080.080.070.080.081.14%55,830
Feb 3, 20260.080.080.070.080.08-6.63%95,381
Feb 2, 20260.090.090.080.080.08-0.59%7,541
Jan 30, 20260.080.090.080.090.09-0.70%37,848
Jan 29, 20260.100.100.050.090.09-13.27%203,335
Jan 28, 20260.110.110.090.100.10-4.17%44,390
Jan 27, 20260.110.110.100.100.10-5.94%142,821
Jan 26, 20260.110.110.100.110.116.52%53,571
Jan 23, 20260.100.110.100.100.100.69%120,049
Jan 22, 20260.110.120.100.100.10-8.76%87,878