Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.005144
-0.0007 (-11.31%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0054
+0.0003 (4.98%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.31% | 32,109 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 521,449 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,000 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 48,193 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 163,774 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.16% | 71,305 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.64% | 74,975 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.81% | 41,150 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.71% | 63,299 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 87,202 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 304,824 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.68% | 121,888 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.84% | 54,421 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.74% | 16,700 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.17% | 5,699 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,719 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.01% | 15,454 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 197,511 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.48% | 18,219 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.48% | 40,447 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.22% | 85,870 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.71% | 32,300 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.57% | 164,009 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 124,277 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.63% | 47,150 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 33,768 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.26% | 106,726 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.74% | 176,433 |
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.60% | 293,222 |
| May 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.20% | 119,267 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.16% | 79,480 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -51.26% | 1,750,855 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.92% | 368,774 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.75% | 104,679 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.20% | 87,257 |
| May 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.00% | 34,975 |
| May 5, 2026 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -13.04% | 83,890 |
| May 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.00% | 22,969 |
| May 1, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -8.09% | 37,485 |
| Apr 30, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 14.77% | 112,402 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.82% | 30,021 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.75% | 44,456 |
| Apr 27, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -0.53% | 23,588 |
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -21.87% | 36,988 |
| Apr 23, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 2.57% | 52,389 |
| Apr 22, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 25.17% | 106,116 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.64% | 46,993 |
| Apr 20, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 19.80% | 77,425 |
| Apr 17, 2026 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 42.45% | 84,213 |
| Apr 16, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -1.96% | 57,016 |