Microvast Holdings, Inc. (MVSTW)
NASDAQ: MVSTW · Real-Time Price · USD · Warrants
0.0007
-0.0008 (-53.33%)
At close: Jul 21, 2026, 4:00 PM EDT
0.0010
+0.0003 (42.86%)
After-hours: Jul 21, 2026, 4:52 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -53.33% | 164,734 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.38% | 1,688,498 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.78% | 310,437 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 58,261 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 62,056 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 94,957 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 147,854 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 22.22% | 26,648 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 9.09% | 456,637 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 54,470 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 66,435 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.23% | 70,150 |
| Jul 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.19% | 11,936 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 21,875 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.10% | 32,057 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -11.55% | 298,140 |
| 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 |