Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
2.100
+0.020 (0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
2.095
-0.005 (-0.24%)
After-hours: Mar 9, 2026, 4:24 PM EDT
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.02 | 2.13 | 2.01 | 2.10 | - | 0.72% | 3,817,450 |
| Mar 6, 2026 | 2.09 | 2.18 | 2.05 | 2.08 | 2.08 | -1.89% | 2,303,420 |
| Mar 5, 2026 | 2.17 | 2.21 | 2.09 | 2.12 | 2.12 | -4.07% | 1,984,698 |
| Mar 4, 2026 | 2.17 | 2.26 | 2.17 | 2.21 | 2.21 | 3.76% | 1,635,617 |
| Mar 3, 2026 | 2.09 | 2.20 | 2.05 | 2.13 | 2.13 | -2.74% | 1,968,025 |
| Mar 2, 2026 | 2.14 | 2.25 | 2.14 | 2.19 | 2.19 | -2.23% | 2,254,631 |
| Feb 27, 2026 | 2.29 | 2.30 | 2.19 | 2.24 | 2.24 | -5.49% | 2,584,087 |
| Feb 26, 2026 | 2.34 | 2.41 | 2.29 | 2.37 | 2.37 | 1.72% | 2,487,377 |
| Feb 25, 2026 | 2.25 | 2.34 | 2.21 | 2.33 | 2.33 | 4.95% | 2,066,372 |
| Feb 24, 2026 | 2.12 | 2.24 | 2.11 | 2.22 | 2.22 | 5.21% | 1,980,098 |
| Feb 23, 2026 | 2.19 | 2.21 | 2.06 | 2.11 | 2.11 | -5.80% | 4,224,260 |
| Feb 20, 2026 | 2.35 | 2.39 | 2.23 | 2.24 | 2.24 | -5.49% | 2,239,286 |
| Feb 19, 2026 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | 1.72% | 1,552,389 |
| Feb 18, 2026 | 2.35 | 2.43 | 2.31 | 2.33 | 2.33 | -0.85% | 1,508,366 |
| Feb 17, 2026 | 2.33 | 2.40 | 2.26 | 2.35 | 2.35 | -0.42% | 2,666,441 |
| Feb 13, 2026 | 2.32 | 2.41 | 2.31 | 2.36 | 2.36 | 1.72% | 2,012,176 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -4.92% | 2,300,603 |
| Feb 11, 2026 | 2.51 | 2.54 | 2.37 | 2.44 | 2.44 | -2.01% | 2,155,435 |
| Feb 10, 2026 | 2.57 | 2.63 | 2.49 | 2.49 | 2.49 | -3.49% | 1,305,212 |
| Feb 9, 2026 | 2.55 | 2.60 | 2.47 | 2.58 | 2.58 | 1.98% | 2,401,527 |
| Feb 6, 2026 | 2.46 | 2.55 | 2.46 | 2.53 | 2.53 | 5.86% | 2,612,640 |
| Feb 5, 2026 | 2.43 | 2.45 | 2.32 | 2.39 | 2.39 | -4.02% | 3,820,962 |
| Feb 4, 2026 | 2.60 | 2.62 | 2.38 | 2.49 | 2.49 | -4.23% | 3,792,311 |
| Feb 3, 2026 | 2.62 | 2.63 | 2.49 | 2.60 | 2.60 | - | 2,778,043 |
| Feb 2, 2026 | 2.58 | 2.68 | 2.50 | 2.60 | 2.60 | -0.76% | 3,354,616 |
| Jan 30, 2026 | 2.61 | 2.69 | 2.54 | 2.62 | 2.62 | -1.87% | 3,722,371 |
| Jan 29, 2026 | 2.79 | 2.79 | 2.58 | 2.67 | 2.67 | -4.30% | 4,190,447 |
| Jan 28, 2026 | 2.84 | 2.88 | 2.75 | 2.79 | 2.79 | -2.11% | 2,947,931 |
| Jan 27, 2026 | 2.89 | 2.90 | 2.79 | 2.85 | 2.85 | - | 2,308,160 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.78 | 2.85 | 2.85 | -5.32% | 3,985,753 |
| Jan 23, 2026 | 3.03 | 3.09 | 2.94 | 3.01 | 3.01 | -0.99% | 5,204,698 |
| Jan 22, 2026 | 2.95 | 3.16 | 2.94 | 3.04 | 3.04 | 4.83% | 6,962,205 |
| Jan 21, 2026 | 2.87 | 3.03 | 2.75 | 2.90 | 2.90 | 1.75% | 6,510,528 |
| Jan 20, 2026 | 2.86 | 2.95 | 2.78 | 2.85 | 2.85 | -4.68% | 4,121,626 |
| Jan 16, 2026 | 2.97 | 3.03 | 2.90 | 2.99 | 2.99 | 0.67% | 3,477,514 |
| Jan 15, 2026 | 3.19 | 3.24 | 2.96 | 2.97 | 2.97 | -6.31% | 5,586,480 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.09 | 3.17 | 3.17 | -3.35% | 4,519,284 |
| Jan 13, 2026 | 3.39 | 3.43 | 3.25 | 3.28 | 3.28 | -1.80% | 3,322,372 |
| Jan 12, 2026 | 3.49 | 3.50 | 3.31 | 3.34 | 3.34 | -4.57% | 3,668,791 |
| Jan 9, 2026 | 3.68 | 3.74 | 3.45 | 3.50 | 3.50 | -0.57% | 5,338,565 |
| Jan 8, 2026 | 3.13 | 3.63 | 3.12 | 3.52 | 3.52 | 11.75% | 9,756,182 |
| Jan 7, 2026 | 3.10 | 3.15 | 2.97 | 3.15 | 3.15 | 0.32% | 3,525,717 |
| Jan 6, 2026 | 3.19 | 3.24 | 3.04 | 3.14 | 3.14 | -0.63% | 3,438,912 |
| Jan 5, 2026 | 2.87 | 3.18 | 2.86 | 3.16 | 3.16 | 12.06% | 5,070,138 |
| Jan 2, 2026 | 2.84 | 2.87 | 2.77 | 2.82 | 2.82 | 0.71% | 3,090,471 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.73 | 2.80 | 2.80 | -0.36% | 5,211,330 |
| Dec 30, 2025 | 2.75 | 2.84 | 2.75 | 2.81 | 2.81 | 1.08% | 2,710,192 |
| Dec 29, 2025 | 2.83 | 2.96 | 2.77 | 2.78 | 2.78 | -4.47% | 3,146,352 |
| Dec 26, 2025 | 2.98 | 3.01 | 2.90 | 2.91 | 2.91 | -3.32% | 2,062,922 |
| Dec 24, 2025 | 3.09 | 3.10 | 2.97 | 3.01 | 3.01 | -2.90% | 1,632,137 |
| Dec 23, 2025 | 3.00 | 3.16 | 2.98 | 3.10 | 3.10 | 1.64% | 4,036,111 |
| Dec 22, 2025 | 2.97 | 3.13 | 2.92 | 3.05 | 3.05 | 3.74% | 3,778,380 |
| Dec 19, 2025 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.38% | 4,881,325 |
| Dec 18, 2025 | 2.90 | 3.03 | 2.88 | 2.90 | 2.90 | 3.20% | 3,180,244 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.80 | 2.81 | 2.81 | -4.42% | 4,068,336 |
| Dec 16, 2025 | 2.82 | 2.96 | 2.80 | 2.94 | 2.94 | 3.16% | 3,393,154 |
| Dec 15, 2025 | 3.00 | 3.06 | 2.84 | 2.85 | 2.85 | -5.32% | 5,641,624 |
| Dec 12, 2025 | 3.32 | 3.34 | 3.01 | 3.01 | 3.01 | -9.88% | 6,349,833 |
| Dec 11, 2025 | 3.34 | 3.40 | 3.25 | 3.34 | 3.34 | -0.89% | 6,161,141 |
| Dec 10, 2025 | 3.42 | 3.51 | 3.30 | 3.37 | 3.37 | -2.32% | 6,052,726 |
| Dec 9, 2025 | 3.50 | 3.56 | 3.42 | 3.45 | 3.45 | -3.36% | 5,293,816 |
| Dec 8, 2025 | 3.80 | 3.88 | 3.54 | 3.57 | 3.57 | -4.80% | 5,679,577 |
| Dec 5, 2025 | 3.74 | 3.84 | 3.69 | 3.75 | 3.75 | 0.81% | 5,094,432 |
| Dec 4, 2025 | 3.51 | 3.75 | 3.45 | 3.72 | 3.72 | 5.68% | 5,829,893 |
| Dec 3, 2025 | 3.33 | 3.54 | 3.28 | 3.52 | 3.52 | 6.02% | 4,070,484 |
| Dec 2, 2025 | 3.42 | 3.51 | 3.31 | 3.32 | 3.32 | -2.35% | 3,298,477 |
| Dec 1, 2025 | 3.42 | 3.46 | 3.33 | 3.40 | 3.40 | -3.41% | 3,147,012 |
| Nov 28, 2025 | 3.50 | 3.57 | 3.45 | 3.52 | 3.52 | 1.73% | 3,011,941 |
| Nov 26, 2025 | 3.43 | 3.49 | 3.37 | 3.46 | 3.46 | 1.47% | 3,237,230 |
| Nov 25, 2025 | 3.48 | 3.49 | 3.31 | 3.41 | 3.41 | - | 3,053,636 |
| Nov 24, 2025 | 3.44 | 3.48 | 3.36 | 3.41 | 3.41 | 0.29% | 5,234,076 |
| Nov 21, 2025 | 3.35 | 3.46 | 3.19 | 3.40 | 3.40 | -0.29% | 6,987,916 |
| Nov 20, 2025 | 3.75 | 3.79 | 3.39 | 3.41 | 3.41 | -5.28% | 7,260,218 |
| Nov 19, 2025 | 3.64 | 3.76 | 3.53 | 3.60 | 3.60 | -1.64% | 4,469,071 |
| Nov 18, 2025 | 3.54 | 3.76 | 3.50 | 3.66 | 3.66 | 1.67% | 5,871,132 |
| Nov 17, 2025 | 3.80 | 3.85 | 3.53 | 3.60 | 3.60 | -6.25% | 5,212,490 |
| Nov 14, 2025 | 3.61 | 3.95 | 3.54 | 3.84 | 3.84 | -1.29% | 7,381,835 |
| Nov 13, 2025 | 3.98 | 4.05 | 3.77 | 3.89 | 3.89 | -3.35% | 6,325,623 |
| Nov 12, 2025 | 4.47 | 4.50 | 3.94 | 4.03 | 4.03 | -10.16% | 8,549,970 |
| Nov 11, 2025 | 4.66 | 4.98 | 4.43 | 4.48 | 4.48 | -10.04% | 7,300,854 |
| Nov 10, 2025 | 5.11 | 5.31 | 4.95 | 4.98 | 4.98 | 1.01% | 7,445,813 |
| Nov 7, 2025 | 4.72 | 4.94 | 4.55 | 4.93 | 4.93 | 2.07% | 6,082,527 |
| Nov 6, 2025 | 5.28 | 5.28 | 4.77 | 4.83 | 4.83 | -8.87% | 5,737,491 |
| Nov 5, 2025 | 5.05 | 5.32 | 4.99 | 5.30 | 5.30 | 6.43% | 5,225,923 |
| Nov 4, 2025 | 5.10 | 5.30 | 4.96 | 4.98 | 4.98 | -7.78% | 5,838,211 |
| Nov 3, 2025 | 5.46 | 5.85 | 5.17 | 5.40 | 5.40 | -0.92% | 10,688,979 |
| Oct 31, 2025 | 5.50 | 5.60 | 5.15 | 5.45 | 5.45 | 0.37% | 7,601,848 |
| Oct 30, 2025 | 5.22 | 5.44 | 5.07 | 5.43 | 5.43 | 0.93% | 5,387,242 |
| Oct 29, 2025 | 5.33 | 5.49 | 5.17 | 5.38 | 5.38 | 1.89% | 5,793,785 |
| Oct 28, 2025 | 5.34 | 5.50 | 5.14 | 5.28 | 5.28 | -1.31% | 5,767,374 |
| Oct 27, 2025 | 5.85 | 5.86 | 5.34 | 5.35 | 5.35 | -5.98% | 7,927,843 |
| Oct 24, 2025 | 5.71 | 5.91 | 5.55 | 5.69 | 5.69 | 2.89% | 7,626,361 |
| Oct 23, 2025 | 5.42 | 5.63 | 5.40 | 5.53 | 5.53 | 3.36% | 6,184,777 |
| Oct 22, 2025 | 5.60 | 5.65 | 5.14 | 5.35 | 5.35 | -6.30% | 9,686,654 |
| Oct 21, 2025 | 6.03 | 6.03 | 5.57 | 5.71 | 5.71 | -5.62% | 7,570,491 |
| Oct 20, 2025 | 5.95 | 6.24 | 5.76 | 6.05 | 6.05 | 3.77% | 7,958,343 |
| Oct 17, 2025 | 6.09 | 6.20 | 5.73 | 5.83 | 5.83 | -8.91% | 12,692,672 |
| Oct 16, 2025 | 6.82 | 7.12 | 6.30 | 6.40 | 6.40 | 2.40% | 26,030,568 |
| Oct 15, 2025 | 5.50 | 6.42 | 5.48 | 6.25 | 6.25 | 19.05% | 19,984,770 |
| Oct 14, 2025 | 5.13 | 5.45 | 4.88 | 5.25 | 5.25 | 0.19% | 10,893,851 |