Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.011899
-0.0029 (-19.60%)
At close: May 15, 2026, 4:00 PM EDT
0.0120
+0.0001 (0.85%)
After-hours: May 15, 2026, 5:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.59% | 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 | -5.76% | 104,679 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.19% | 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 | 25.16% | 106,116 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.63% | 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 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.86% | 71,465 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,559 |
| Apr 13, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 27.27% | 349,273 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 67,988 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.92% | 24,960 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 28.48% | 337,911 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.82% | 62,275 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 26.95% | 14,745 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 6.82% | 27,252 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.50% | 74,531 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.98% | 23,736 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.41% | 219,836 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 61,580 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.60% | 18,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.50% | 252,072 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.05% | 68,232 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 6.28% | 104,216 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -34.29% | 229,833 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.22% | 106,845 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 17.50% | 229,942 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -44.73% | 277,129 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.04 | 0.06 | 0.06 | 11.78% | 280,265 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.11% | 20,386 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.82% | 39,700 |
| Mar 11, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.14% | 26,894 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 18.16% | 220,072 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 4,444 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.50% | 23,327 |