Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
2.740
-0.100 (-3.52%)
Aug 15, 2025, 4:00 PM - Market closed
Microvast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.86 | 2.88 | 2.68 | 2.74 | 2.74 | -3.52% | 5,479,226 |
| Aug 14, 2025 | 2.85 | 2.97 | 2.78 | 2.84 | 2.84 | -1.73% | 8,551,065 |
| Aug 13, 2025 | 2.77 | 3.13 | 2.73 | 2.89 | 2.89 | 10.31% | 13,755,210 |
| Aug 12, 2025 | 2.49 | 2.75 | 2.13 | 2.62 | 2.62 | -13.53% | 33,997,740 |
| Aug 11, 2025 | 3.02 | 3.19 | 2.94 | 3.03 | 3.03 | 4.84% | 14,707,932 |
| Aug 8, 2025 | 2.91 | 3.16 | 2.68 | 2.89 | 2.89 | 7.04% | 9,739,363 |
| Aug 7, 2025 | 2.63 | 2.71 | 2.62 | 2.70 | 2.70 | 3.45% | 5,075,721 |
| Aug 6, 2025 | 2.63 | 2.75 | 2.58 | 2.61 | 2.61 | 0.19% | 8,176,384 |
| Aug 5, 2025 | 2.71 | 2.75 | 2.59 | 2.61 | 2.61 | -4.23% | 7,081,272 |
| Aug 4, 2025 | 2.83 | 2.85 | 2.71 | 2.72 | 2.72 | -9.93% | 8,853,010 |
| Aug 1, 2025 | 3.07 | 3.14 | 2.98 | 3.02 | 3.02 | -4.73% | 5,911,710 |
| Jul 31, 2025 | 3.24 | 3.41 | 3.15 | 3.17 | 3.17 | -2.46% | 4,548,538 |
| Jul 30, 2025 | 3.24 | 3.42 | 3.23 | 3.25 | 3.25 | - | 4,656,659 |
| Jul 29, 2025 | 3.34 | 3.35 | 3.12 | 3.25 | 3.25 | -2.40% | 5,795,712 |
| Jul 28, 2025 | 3.35 | 3.46 | 3.27 | 3.33 | 3.33 | 0.60% | 4,511,184 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.25 | 3.31 | 3.31 | -0.90% | 3,879,423 |
| Jul 24, 2025 | 3.50 | 3.64 | 3.31 | 3.34 | 3.34 | -6.18% | 6,352,854 |
| Jul 23, 2025 | 3.36 | 3.73 | 3.32 | 3.56 | 3.56 | 7.55% | 7,989,113 |
| Jul 22, 2025 | 3.30 | 3.42 | 3.17 | 3.31 | 3.31 | 0.30% | 5,061,024 |
| Jul 21, 2025 | 3.49 | 3.56 | 3.28 | 3.30 | 3.30 | -2.37% | 5,926,481 |
| Jul 18, 2025 | 3.16 | 3.48 | 3.12 | 3.38 | 3.38 | 7.64% | 7,463,276 |
| Jul 17, 2025 | 3.06 | 3.26 | 3.05 | 3.14 | 3.14 | 1.95% | 5,275,768 |
| Jul 16, 2025 | 3.14 | 3.19 | 3.00 | 3.08 | 3.08 | -1.60% | 4,809,490 |
| Jul 15, 2025 | 3.20 | 3.31 | 3.12 | 3.13 | 3.13 | -1.57% | 5,064,224 |
| Jul 14, 2025 | 2.97 | 3.20 | 2.96 | 3.18 | 3.18 | 5.65% | 5,287,666 |
| Jul 11, 2025 | 3.16 | 3.21 | 2.97 | 3.01 | 3.01 | -6.23% | 7,546,555 |
| Jul 10, 2025 | 3.36 | 3.37 | 3.17 | 3.21 | 3.21 | -4.46% | 4,468,744 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -4.00% | 5,189,121 |
| Jul 8, 2025 | 3.44 | 3.50 | 3.26 | 3.50 | 3.50 | 2.04% | 7,503,264 |
| Jul 7, 2025 | 3.54 | 3.60 | 3.42 | 3.43 | 3.43 | -4.72% | 6,221,182 |
| Jul 3, 2025 | 3.58 | 3.67 | 3.55 | 3.60 | 3.60 | 1.41% | 2,531,396 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.42 | 3.55 | 3.55 | -0.84% | 7,386,231 |
| Jul 1, 2025 | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -1.38% | 6,752,656 |
| Jun 30, 2025 | 4.06 | 4.27 | 3.62 | 3.63 | 3.63 | -10.15% | 10,436,155 |
| Jun 27, 2025 | 3.94 | 4.14 | 3.88 | 4.04 | 4.04 | 3.06% | 39,467,808 |
| Jun 26, 2025 | 3.83 | 4.00 | 3.65 | 3.92 | 3.92 | 0.51% | 8,401,293 |
| Jun 25, 2025 | 3.82 | 3.94 | 3.51 | 3.90 | 3.90 | -0.26% | 14,108,403 |
| Jun 24, 2025 | 3.85 | 3.96 | 3.79 | 3.91 | 3.91 | 4.55% | 7,665,527 |
| Jun 23, 2025 | 3.84 | 3.90 | 3.67 | 3.74 | 3.74 | -4.35% | 7,532,474 |
| Jun 20, 2025 | 4.33 | 4.40 | 3.90 | 3.91 | 3.91 | -9.70% | 10,443,172 |
| Jun 18, 2025 | 4.39 | 4.59 | 4.31 | 4.33 | 4.33 | -0.92% | 6,179,292 |
| Jun 17, 2025 | 4.66 | 4.72 | 4.36 | 4.37 | 4.37 | -5.62% | 7,986,827 |
| Jun 16, 2025 | 4.03 | 4.64 | 4.03 | 4.63 | 4.63 | 14.32% | 13,161,161 |
| Jun 13, 2025 | 4.09 | 4.21 | 4.02 | 4.05 | 4.05 | -3.57% | 4,572,669 |
| Jun 12, 2025 | 4.09 | 4.30 | 3.97 | 4.20 | 4.20 | -0.47% | 5,749,534 |
| Jun 11, 2025 | 4.20 | 4.29 | 4.08 | 4.22 | 4.22 | 0.72% | 5,531,195 |
| Jun 10, 2025 | 4.10 | 4.30 | 4.00 | 4.19 | 4.19 | 2.70% | 6,689,978 |
| Jun 9, 2025 | 4.00 | 4.16 | 3.88 | 4.08 | 4.08 | 3.03% | 6,694,206 |
| Jun 6, 2025 | 3.49 | 3.96 | 3.47 | 3.96 | 3.96 | 15.12% | 8,105,024 |
| Jun 5, 2025 | 3.39 | 3.59 | 3.38 | 3.44 | 3.44 | 1.47% | 4,898,152 |