Skip to main content
Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.930
-0.010 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.920
-0.010 (-0.52%)
After-hours: Apr 28, 2026, 7:34 PM EDT

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.941.861.931.93-0.52%2,105,703
Apr 27, 20261.901.971.881.941.942.65%2,821,319
Apr 24, 20261.981.991.871.891.89-4.06%3,381,265
Apr 23, 20262.082.131.891.971.97-4.83%5,085,018
Apr 22, 20261.892.101.892.072.0710.70%3,388,751
Apr 21, 20261.942.001.871.871.87-2.60%2,954,588
Apr 20, 20261.931.951.871.921.92-1.54%2,490,934
Apr 17, 20261.892.031.881.951.955.41%5,104,971
Apr 16, 20261.982.011.811.851.85-3.65%4,213,866
Apr 15, 20261.761.931.761.921.9210.98%3,586,557
Apr 14, 20261.641.741.641.731.735.49%2,914,079
Apr 13, 20261.621.641.601.641.64-0.61%1,863,213
Apr 10, 20261.571.661.561.651.655.10%2,377,091
Apr 9, 20261.561.601.551.571.570.64%1,570,952
Apr 8, 20261.601.621.531.561.564.70%4,806,665
Apr 7, 20261.571.571.461.491.49-6.88%2,354,520
Apr 6, 20261.471.611.451.601.6010.34%3,362,453
Apr 2, 20261.401.471.371.451.45-0.68%2,526,682
Apr 1, 20261.531.551.441.461.46-2.67%3,100,413
Mar 31, 20261.421.531.421.501.506.38%4,568,869
Mar 30, 20261.441.451.371.411.41-1.40%3,342,774
Mar 27, 20261.411.451.381.431.43-1.38%2,983,086
Mar 26, 20261.541.561.441.451.45-7.64%3,985,679
Mar 25, 20261.631.691.551.571.57-1.88%2,808,570
Mar 24, 20261.571.651.551.601.600.63%3,274,922
Mar 23, 20261.621.651.571.591.59-0.63%2,993,017
Mar 20, 20261.661.681.581.601.60-3.61%5,226,142
Mar 19, 20261.671.721.551.661.66-3.49%6,286,489
Mar 18, 20261.571.881.571.721.7213.16%12,785,197
Mar 17, 20261.701.841.511.521.52-34.20%26,378,994
Mar 16, 20262.552.572.302.312.313.59%20,089,233
Mar 13, 20262.222.262.152.232.232.76%3,381,282
Mar 12, 20262.222.232.152.172.17-3.56%2,605,889
Mar 11, 20262.112.262.112.252.257.66%2,850,941
Mar 10, 20262.102.162.072.092.09-0.48%2,553,416
Mar 9, 20262.022.132.002.102.100.96%3,825,139
Mar 6, 20262.092.182.052.082.08-1.89%2,307,604
Mar 5, 20262.172.212.092.122.12-4.07%1,985,904
Mar 4, 20262.172.262.172.212.213.76%1,644,612
Mar 3, 20262.092.202.052.132.13-2.74%1,969,636
Mar 2, 20262.142.252.142.192.19-2.23%2,268,434
Feb 27, 20262.292.302.192.242.24-5.49%2,584,087
Feb 26, 20262.342.412.292.372.371.72%2,487,377
Feb 25, 20262.252.342.212.332.334.95%2,066,372
Feb 24, 20262.122.242.112.222.225.21%1,980,098
Feb 23, 20262.192.212.062.112.11-5.80%4,224,260
Feb 20, 20262.352.392.232.242.24-5.49%2,239,286
Feb 19, 20262.332.372.302.372.371.72%1,552,389
Feb 18, 20262.352.432.312.332.33-0.85%1,508,366
Feb 17, 20262.332.402.262.352.35-0.42%2,666,441
Feb 13, 20262.322.412.312.362.361.72%2,012,176
Feb 12, 20262.452.452.302.322.32-4.92%2,300,603
Feb 11, 20262.512.542.372.442.44-2.01%2,155,435
Feb 10, 20262.572.632.492.492.49-3.49%1,305,212
Feb 9, 20262.552.602.472.582.581.98%2,401,527
Feb 6, 20262.462.552.462.532.535.86%2,612,640
Feb 5, 20262.432.452.322.392.39-4.02%3,820,962
Feb 4, 20262.602.622.382.492.49-4.23%3,792,311
Feb 3, 20262.622.632.492.602.60-2,778,043
Feb 2, 20262.582.682.502.602.60-0.76%3,354,616
Jan 30, 20262.612.692.542.622.62-1.87%3,722,371
Jan 29, 20262.792.792.582.672.67-4.30%4,190,447
Jan 28, 20262.842.882.752.792.79-2.11%2,947,931
Jan 27, 20262.892.902.792.852.85-2,308,160
Jan 26, 20263.013.012.782.852.85-5.32%3,985,753
Jan 23, 20263.033.092.943.013.01-0.99%5,204,698
Jan 22, 20262.953.162.943.043.044.83%6,962,205
Jan 21, 20262.873.032.752.902.901.75%6,510,528
Jan 20, 20262.862.952.782.852.85-4.68%4,121,626
Jan 16, 20262.973.032.902.992.990.67%3,477,514
Jan 15, 20263.193.242.962.972.97-6.31%5,586,480
Jan 14, 20263.263.303.093.173.17-3.35%4,519,284
Jan 13, 20263.393.433.253.283.28-1.80%3,322,372
Jan 12, 20263.493.503.313.343.34-4.57%3,668,791
Jan 9, 20263.683.743.453.503.50-0.57%5,338,565
Jan 8, 20263.133.633.123.523.5211.75%9,756,182
Jan 7, 20263.103.152.973.153.150.32%3,525,717
Jan 6, 20263.193.243.043.143.14-0.63%3,438,912
Jan 5, 20262.873.182.863.163.1612.06%5,070,138
Jan 2, 20262.842.872.772.822.820.71%3,090,471
Dec 31, 20252.802.802.732.802.80-0.36%5,211,330
Dec 30, 20252.752.842.752.812.811.08%2,710,192
Dec 29, 20252.832.962.772.782.78-4.47%3,146,352
Dec 26, 20252.983.012.902.912.91-3.32%2,062,922
Dec 24, 20253.093.102.973.013.01-2.90%1,632,137
Dec 23, 20253.003.162.983.103.101.64%4,036,111
Dec 22, 20252.973.132.923.053.053.74%3,778,380
Dec 19, 20252.912.972.902.942.941.38%4,881,325
Dec 18, 20252.903.032.882.902.903.20%3,180,244
Dec 17, 20252.983.032.802.812.81-4.42%4,068,336
Dec 16, 20252.822.962.802.942.943.16%3,393,154
Dec 15, 20253.003.062.842.852.85-5.32%5,641,624
Dec 12, 20253.323.343.013.013.01-9.88%6,349,833
Dec 11, 20253.343.403.253.343.34-0.89%6,161,141
Dec 10, 20253.423.513.303.373.37-2.32%6,052,726
Dec 9, 20253.503.563.423.453.45-3.36%5,293,816
Dec 8, 20253.803.883.543.573.57-4.80%5,679,577
Dec 5, 20253.743.843.693.753.750.81%5,094,432
Dec 4, 20253.513.753.453.723.725.68%5,829,893
Dec 3, 20253.333.543.283.523.526.02%4,070,484