Microvast Holdings, Inc. MVST
NASDAQ · United States · Producer Manufacturing
$0.6600+0.02 (+3.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.66 | +3.29% | $0.65 | $0.70 | $0.64 | 3.96M |
| 2026-09-30 | $0.64 | -1.39% | $0.64 | $0.67 | $0.64 | 3.11M |
| 2026-09-29 | $0.65 | +0.31% | $0.65 | $0.67 | $0.64 | 4.87M |
| 2026-09-28 | $0.65 | -6.10% | $0.68 | $0.69 | $0.64 | 2.65M |
| 2026-09-25 | $0.69 | +0.29% | $0.70 | $0.70 | $0.66 | 3.27M |
| 2026-09-24 | $0.69 | -1.58% | $0.69 | $0.70 | $0.66 | 5.61M |
| 2026-09-23 | $0.70 | -2.92% | $0.74 | $0.75 | $0.69 | 4.94M |
| 2026-09-22 | $0.72 | +10.12% | $0.67 | $0.72 | $0.65 | 9.36M |
| 2026-09-21 | $0.65 | +2.35% | $0.65 | $0.68 | $0.64 | 5.24M |
| 2026-09-18 | $0.64 | -0.47% | $0.64 | $0.66 | $0.61 | 15.08M |
| 2026-09-17 | $0.64 | +9.22% | $0.60 | $0.66 | $0.60 | 10.23M |
| 2026-09-16 | $0.59 | +0.86% | $0.58 | $0.61 | $0.58 | 3.79M |
| 2026-09-15 | $0.58 | 0.00% | $0.58 | $0.60 | $0.56 | 5.73M |
| 2026-09-14 | $0.58 | -2.84% | $0.60 | $0.62 | $0.58 | 7.50M |
| 2026-09-11 | $0.60 | -4.01% | $0.62 | $0.63 | $0.59 | 3.68M |
| 2026-09-10 | $0.62 | -0.32% | $0.62 | $0.65 | $0.60 | 5.18M |
| 2026-09-09 | $0.63 | -8.36% | $0.68 | $0.69 | $0.63 | 7.91M |
| 2026-09-08 | $0.68 | -1.30% | $0.69 | $0.72 | $0.68 | 7.27M |
| 2026-09-04 | $0.69 | -1.29% | $0.69 | $0.72 | $0.68 | 4.60M |
| 2026-09-03 | $0.70 | +0.86% | $0.69 | $0.71 | $0.68 | 9.66M |
| 2026-09-02 | $0.69 | +0.58% | $0.68 | $0.72 | $0.68 | 5.50M |
| 2026-09-01 | $0.69 | -3.90% | $0.70 | $0.71 | $0.68 | 7.70M |
| 2026-08-31 | $0.72 | -0.55% | $0.71 | $0.74 | $0.70 | 15.32M |
| 2026-08-28 | $0.72 | -6.11% | $0.77 | $0.78 | $0.72 | 5.16M |
| 2026-08-27 | $0.77 | +0.26% | $0.77 | $0.80 | $0.76 | 5.97M |
| 2026-08-26 | $0.77 | -2.29% | $0.78 | $0.80 | $0.74 | 8.09M |
| 2026-08-25 | $0.79 | +1.16% | $0.79 | $0.81 | $0.78 | 6.42M |
| 2026-08-24 | $0.78 | -3.60% | $0.81 | $0.81 | $0.76 | 8.70M |
| 2026-08-21 | $0.81 | +2.68% | $0.79 | $0.84 | $0.79 | 4.67M |
| 2026-08-20 | $0.78 | -2.12% | $0.80 | $0.80 | $0.76 | 7.74M |
| 2026-08-19 | $0.80 | +5.26% | $0.76 | $0.81 | $0.75 | 5.13M |
| 2026-08-18 | $0.76 | -5.70% | $0.79 | $0.81 | $0.76 | 5.46M |
| 2026-08-17 | $0.81 | -3.81% | $0.84 | $0.86 | $0.78 | 6.57M |
| 2026-08-14 | $0.84 | -5.41% | $0.88 | $0.89 | $0.81 | 6.16M |
| 2026-08-13 | $0.89 | -3.59% | $0.92 | $1.00 | $0.86 | 9.99M |
| 2026-08-12 | $0.92 | +6.48% | $0.88 | $0.93 | $0.85 | 6.35M |
| 2026-08-11 | $0.86 | -1.26% | $0.85 | $1.02 | $0.82 | 11.41M |
| 2026-08-10 | $0.88 | -3.42% | $0.95 | $0.97 | $0.84 | 9.62M |
| 2026-08-07 | $0.91 | +15.86% | $0.83 | $0.91 | $0.80 | 9.19M |
| 2026-08-06 | $0.78 | -7.24% | $0.84 | $0.84 | $0.78 | 4.54M |
| 2026-08-05 | $0.84 | -2.43% | $0.87 | $0.87 | $0.83 | 9.68M |
| 2026-08-04 | $0.86 | +5.24% | $0.84 | $0.90 | $0.84 | 5.79M |
| 2026-08-03 | $0.82 | +1.73% | $0.82 | $0.85 | $0.81 | 7.36M |
| 2026-07-31 | $0.81 | +0.87% | $0.83 | $0.87 | $0.80 | 4.59M |
| 2026-07-30 | $0.80 | +12.36% | $0.73 | $0.81 | $0.73 | 6.97M |
| 2026-07-29 | $0.71 | -7.41% | $0.78 | $0.80 | $0.71 | 3.58M |
| 2026-07-28 | $0.77 | -4.23% | $0.78 | $0.79 | $0.74 | 4.09M |
| 2026-07-27 | $0.80 | +0.37% | $0.81 | $0.83 | $0.76 | 3.98M |
| 2026-07-24 | $0.80 | -6.98% | $0.87 | $0.88 | $0.78 | 5.03M |
| 2026-07-23 | $0.86 | -4.87% | $0.91 | $0.93 | $0.85 | 5.62M |
| 2026-07-22 | $0.90 | -1.63% | $0.92 | $0.95 | $0.90 | 3.77M |
| 2026-07-21 | $0.92 | +1.88% | $0.90 | $0.95 | $0.90 | 3.56M |
| 2026-07-20 | $0.90 | 0.00% | $0.90 | $0.94 | $0.88 | 3.82M |
| 2026-07-17 | $0.90 | -2.17% | $0.89 | $0.95 | $0.88 | 4.64M |
| 2026-07-16 | $0.92 | -5.92% | $0.98 | $0.99 | $0.91 | 7.10M |
| 2026-07-15 | $0.98 | +1.03% | $1.00 | $1.04 | $0.95 | 7.92M |
| 2026-07-14 | $0.97 | -0.61% | $0.98 | $1.02 | $0.95 | 5.25M |
| 2026-07-13 | $0.98 | -8.79% | $1.06 | $1.06 | $0.94 | 12.97M |
| 2026-07-10 | $1.07 | -1.83% | $1.10 | $1.13 | $1.06 | 2.77M |
| 2026-07-09 | $1.09 | +0.93% | $1.09 | $1.12 | $1.07 | 2.51M |
| 2026-07-08 | $1.08 | +0.93% | $1.07 | $1.09 | $1.03 | 2.95M |
| 2026-07-07 | $1.07 | -8.55% | $1.16 | $1.16 | $1.06 | 5.50M |
| 2026-07-06 | $1.17 | +4.46% | $1.14 | $1.20 | $1.13 | 2.58M |
| 2026-07-02 | $1.12 | -6.67% | $1.20 | $1.24 | $1.10 | 3.05M |
| 2026-07-01 | $1.20 | +2.56% | $1.17 | $1.25 | $1.17 | 2.10M |
| 2026-06-30 | $1.17 | +3.54% | $1.13 | $1.22 | $1.13 | 2.75M |
| 2026-06-29 | $1.13 | +1.80% | $1.11 | $1.15 | $1.07 | 3.45M |
| 2026-06-26 | $1.11 | -1.33% | $1.09 | $1.17 | $1.09 | 7.07M |
| 2026-06-25 | $1.13 | -4.66% | $1.23 | $1.23 | $1.12 | 3.10M |
| 2026-06-24 | $1.18 | -7.09% | $1.26 | $1.27 | $1.14 | 3.66M |
| 2026-06-23 | $1.27 | +0.79% | $1.20 | $1.33 | $1.19 | 3.76M |
| 2026-06-22 | $1.26 | -2.33% | $1.30 | $1.31 | $1.23 | 3.21M |
| 2026-06-18 | $1.29 | +2.38% | $1.28 | $1.31 | $1.25 | 6.82M |
| 2026-06-17 | $1.26 | +0.80% | $1.28 | $1.32 | $1.24 | 3.20M |
| 2026-06-16 | $1.25 | -3.10% | $1.26 | $1.38 | $1.25 | 3.90M |
| 2026-06-15 | $1.29 | +14.16% | $1.20 | $1.33 | $1.19 | 6.47M |
| 2026-06-12 | $1.13 | 0.00% | $1.13 | $1.20 | $1.12 | 3.26M |
| 2026-06-11 | $1.13 | 0.00% | $1.14 | $1.15 | $1.07 | 3.68M |
| 2026-06-10 | $1.13 | 0.00% | $1.10 | $1.16 | $1.10 | 2.86M |
| 2026-06-09 | $1.13 | -7.76% | $1.25 | $1.25 | $1.12 | 6.13M |
| 2026-06-08 | $1.23 | -2.00% | $1.30 | $1.30 | $1.21 | 3.38M |
| 2026-06-05 | $1.25 | -8.76% | $1.36 | $1.37 | $1.23 | 4.43M |
| 2026-06-04 | $1.37 | -4.86% | $1.41 | $1.44 | $1.37 | 3.87M |
| 2026-06-03 | $1.44 | -5.88% | $1.51 | $1.52 | $1.42 | 3.51M |
| 2026-06-02 | $1.53 | +4.79% | $1.47 | $1.60 | $1.46 | 5.12M |
| 2026-06-01 | $1.46 | -5.81% | $1.50 | $1.52 | $1.44 | 4.07M |
| 2026-05-29 | $1.55 | -3.13% | $1.58 | $1.60 | $1.50 | 4.51M |
| 2026-05-28 | $1.60 | +10.34% | $1.45 | $1.70 | $1.44 | 5.51M |
| 2026-05-27 | $1.45 | +0.69% | $1.41 | $1.50 | $1.38 | 2.71M |
| 2026-05-26 | $1.44 | -1.37% | $1.49 | $1.56 | $1.44 | 4.27M |