Skip to main content
Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
1.110
-0.015 (-1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Microvast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.091.171.091.111.11-1.33%7,069,439
Jun 25, 20261.231.231.121.131.13-4.66%3,097,323
Jun 24, 20261.261.271.141.181.18-7.09%3,659,098
Jun 23, 20261.201.331.191.271.270.79%3,762,814
Jun 22, 20261.301.311.231.261.26-2.33%3,214,733
Jun 18, 20261.281.311.251.291.292.38%6,824,698
Jun 17, 20261.281.321.241.261.260.80%3,201,289
Jun 16, 20261.261.381.251.251.25-3.10%3,897,200
Jun 15, 20261.201.331.191.291.2914.16%6,467,622
Jun 12, 20261.131.201.121.131.13-3,273,198
Jun 11, 20261.141.151.071.131.13-3,681,344
Jun 10, 20261.101.161.101.131.13-2,863,430
Jun 9, 20261.251.251.121.131.13-7.76%6,132,169
Jun 8, 20261.301.301.211.231.23-2.00%3,384,615
Jun 5, 20261.361.371.231.251.25-8.76%4,431,753
Jun 4, 20261.411.441.371.371.37-4.86%3,872,617
Jun 3, 20261.511.521.421.441.44-5.88%3,505,109
Jun 2, 20261.471.601.461.531.534.79%5,115,487
Jun 1, 20261.501.521.441.461.46-5.81%4,068,834
May 29, 20261.581.601.501.551.55-3.13%4,507,954
May 28, 20261.451.701.441.601.6010.34%5,509,204
May 27, 20261.411.501.381.451.450.69%2,707,501
May 26, 20261.491.561.441.441.44-1.37%4,271,340
May 22, 20261.371.481.371.461.465.80%5,383,199
May 21, 20261.251.401.251.381.3810.40%5,507,450
May 20, 20261.201.301.171.251.254.17%6,086,131
May 19, 20261.251.251.201.201.20-4.00%2,614,466
May 18, 20261.411.421.211.251.25-11.97%8,326,237
May 15, 20261.431.491.401.421.42-4.05%18,216,682
May 14, 20261.521.541.451.481.48-2.63%5,428,372
May 13, 20261.411.661.381.521.527.80%10,406,753
May 12, 20261.281.501.261.411.41-30.20%19,618,098
May 11, 20262.092.182.012.022.02-5.16%12,810,536
May 8, 20261.892.151.892.132.1312.70%7,387,043
May 7, 20261.961.971.841.891.89-3.57%3,387,278
May 6, 20261.951.981.921.961.960.51%2,590,018
May 5, 20261.902.001.871.951.954.28%2,551,265
May 4, 20261.962.031.861.871.87-5.56%2,382,070
May 1, 20261.932.011.901.981.982.59%1,739,033
Apr 30, 20261.841.961.841.931.936.63%1,700,282
Apr 29, 20261.911.921.791.811.81-6.22%1,966,945
Apr 28, 20261.901.941.861.931.93-0.52%2,108,498
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