Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

At Close

Dec 24, 2025 12:59:57 PM EST

3.02USD-2.581%(-0.08)1,630,434

3.01Bid 3.04Ask 0.03Spread

Pre-market

Dec 24, 2025 9:25:30 AM EST

3.10USD0.000%(0.00)6,788

After-hours

Dec 24, 2025 4:10:30 PM EST

3.02USD0.000%(0.00)201

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	3.0900	3.100000	2.970000	3.0100	-2.903%	1,630,434	0.000%
2025-12-23	3.0000	3.160000	2.980000	3.1000	+1.639%	4,034,396	-2.903%
2025-12-22	2.9700	3.130000	2.920000	3.0500	+3.741%	3,776,628	-1.311%
2025-12-19	2.9100	2.970000	2.900000	2.9400	+1.379%	4,879,624	+2.381%
2025-12-18	2.9000	3.025000	2.880000	2.9000	+3.203%	3,176,871	+3.793%
2025-12-17	2.9800	3.030000	2.800000	2.8100	-4.422%	4,064,506	+7.117%
2025-12-16	2.8150	2.958900	2.800000	2.9400	+3.158%	3,391,520	+2.381%
2025-12-15	3.0000	3.060000	2.840000	2.8500	-5.316%	5,636,356	+5.614%
2025-12-12	3.3200	3.340000	3.010000	3.0100	-9.880%	6,345,957	0.000%
2025-12-11	3.3400	3.400000	3.250000	3.3400	-0.890%	6,158,433	-9.880%
2025-12-10	3.4200	3.505000	3.302000	3.3700	-2.319%	6,048,746	-10.682%
2025-12-09	3.5000	3.560000	3.415000	3.4500	-3.361%	5,289,633	-12.754%
2025-12-08	3.8000	3.879900	3.540000	3.5700	-4.800%	5,675,028	-15.686%
2025-12-05	3.7350	3.840000	3.690000	3.7500	+0.806%	5,089,479	-19.733%
2025-12-04	3.5100	3.750000	3.450000	3.7200	+5.682%	5,824,393	-19.086%
2025-12-03	3.3300	3.540000	3.275000	3.5200	+6.024%	4,068,643	-14.489%
2025-12-02	3.4200	3.510000	3.310000	3.3200	-2.353%	3,296,476	-9.337%
2025-12-01	3.4200	3.460000	3.331200	3.4000	-3.409%	3,145,058	-11.471%
2025-11-28	3.5000	3.570000	3.445000	3.5200	+1.734%	3,010,661	-14.489%
2025-11-26	3.4300	3.490000	3.370000	3.4600	+1.466%	3,235,131	-13.006%
2025-11-25	3.4800	3.490000	3.310000	3.4100	0.000%	3,052,183	-11.730%
2025-11-24	3.4400	3.480000	3.360000	3.4100	+0.294%	5,232,681	-11.730%
2025-11-21	3.3500	3.460000	3.190100	3.4000	-0.293%	6,983,424	-11.471%
2025-11-20	3.7500	3.790000	3.385000	3.4100	-5.278%	7,255,482	-11.730%
2025-11-19	3.6400	3.760000	3.530000	3.6000	-1.639%	4,463,499	-16.389%
2025-11-18	3.5400	3.760000	3.500000	3.6600	+1.667%	5,866,612	-17.760%
2025-11-17	3.8000	3.850000	3.530000	3.6000	-6.250%	5,208,889	-16.389%
2025-11-14	3.6100	3.947000	3.540000	3.8400	-1.285%	7,381,523	-21.615%
2025-11-13	3.9800	4.050000	3.770000	3.8900	-3.354%	6,318,760	-22.622%
2025-11-12	4.4700	4.500000	3.940000	4.0250	-10.156%	8,544,397	-25.217%
2025-11-11	4.6550	4.980000	4.430000	4.4800	-10.040%	7,300,854	-32.813%
2025-11-10	5.1100	5.304500	4.950000	4.9800	+1.014%	7,445,813	-39.558%
2025-11-07	4.7200	4.939900	4.550000	4.9300	+2.070%	6,077,695	-38.945%
2025-11-06	5.2800	5.280000	4.770000	4.8300	-8.868%	5,737,491	-37.681%
2025-11-05	5.0500	5.320000	4.990000	5.3000	+6.426%	5,225,923	-43.208%
2025-11-04	5.1000	5.297500	4.960000	4.9800	-7.778%	5,838,211	-39.558%
2025-11-03	5.4600	5.850000	5.170000	5.4000	-0.917%	10,688,779	-44.259%
2025-10-31	5.5000	5.600000	5.150000	5.4500	+0.368%	7,601,848	-44.771%
2025-10-30	5.2150	5.440000	5.070000	5.4300	+0.929%	5,387,242	-44.567%
2025-10-29	5.3300	5.490000	5.173500	5.3800	+1.894%	5,793,785	-44.052%
2025-10-28	5.3350	5.500000	5.140000	5.2800	-1.308%	5,760,723	-42.992%
2025-10-27	5.8455	5.860000	5.340000	5.3500	-5.975%	7,920,565	-43.738%
2025-10-24	5.7100	5.910000	5.550000	5.6900	+2.893%	7,626,361	-47.100%
2025-10-23	5.4150	5.630000	5.400000	5.5300	+3.364%	6,184,777	-45.570%
2025-10-22	5.6000	5.650000	5.135000	5.3500	-6.305%	9,686,654	-43.738%
2025-10-21	6.0300	6.030000	5.565000	5.7100	-5.620%	7,563,530	-47.285%
2025-10-20	5.9450	6.240000	5.755000	6.0500	+3.774%	7,958,343	-50.248%
2025-10-17	6.0850	6.200000	5.730000	5.8300	-8.906%	12,692,672	-48.370%
2025-10-16	6.8200	7.120000	6.300000	6.4000	+2.400%	26,030,568	-52.969%
2025-10-15	5.5000	6.415000	5.480000	6.2500	+19.048%	19,984,770	-51.840%
2025-10-14	5.1300	5.450000	4.880000	5.2500	+0.191%	10,893,851	-42.667%
2025-10-13	4.5300	5.400000	4.520500	5.2400	+21.016%	17,934,461	-42.557%
2025-10-10	4.5500	5.100000	4.320000	4.3300	-4.626%	17,374,770	-30.485%
2025-10-09	4.5300	4.780000	4.410000	4.5400	+0.442%	8,213,111	-33.700%
2025-10-08	4.6400	4.800000	4.440000	4.5200	+0.222%	8,405,271	-33.407%
2025-10-07	4.6900	4.855000	4.380000	4.5100	-2.381%	12,160,831	-33.259%
2025-10-06	4.4400	4.780000	4.360000	4.6200	+1.316%	13,542,003	-34.848%
2025-10-03	4.5200	4.905000	4.380000	4.5600	+2.013%	12,865,522	-33.991%
2025-10-02	4.2300	4.500000	4.160000	4.4700	+6.938%	9,349,033	-32.662%
2025-10-01	3.8300	4.260000	3.790000	4.1800	+8.571%	7,904,288	-27.990%
2025-09-30	4.0600	4.090000	3.660100	3.8500	-5.405%	7,766,587	-21.818%
2025-09-29	3.9150	4.145000	3.740000	4.0700	+5.168%	7,991,632	-26.044%
2025-09-26	3.9000	3.929900	3.690000	3.8700	-0.514%	4,383,445	-22.222%
2025-09-25	3.8021	4.040000	3.700000	3.8900	-2.261%	6,388,075	-22.622%
2025-09-24	4.1300	4.170000	3.910000	3.9800	-3.398%	5,765,109	-24.372%
2025-09-23	3.9503	4.490000	3.950000	4.1200	+7.013%	13,170,963	-26.942%
2025-09-22	3.6400	3.900000	3.580000	3.8500	+6.648%	6,984,926	-21.818%
2025-09-19	3.4700	3.720000	3.433300	3.6100	+4.942%	13,218,618	-16.620%
2025-09-18	3.4050	3.510000	3.320000	3.4400	+2.381%	5,457,549	-12.500%
2025-09-17	3.2250	3.467000	3.180000	3.3600	+4.025%	5,263,437	-10.417%
2025-09-16	3.3000	3.340000	3.210000	3.2300	-3.293%	4,067,819	-6.811%
2025-09-15	3.3700	3.450000	3.280000	3.3400	+1.829%	6,678,155	-9.880%
2025-09-12	2.8400	3.330000	2.830000	3.2800	+15.901%	11,574,486	-8.232%
2025-09-11	2.8550	2.930000	2.800000	2.8300	+0.355%	3,469,072	+6.360%
2025-09-10	2.8200	2.845000	2.710000	2.8200	+0.356%	5,617,802	+6.738%
2025-09-09	2.8500	2.940000	2.770000	2.8100	-2.431%	3,454,200	+7.117%
2025-09-08	2.6100	2.980000	2.590000	2.8800	+12.500%	9,349,480	+4.514%
2025-09-05	2.5400	2.590000	2.505000	2.5600	+1.186%	3,188,769	+17.578%
2025-09-04	2.5800	2.605000	2.510000	2.5300	-1.938%	3,611,758	+18.972%
2025-09-03	2.6700	2.690000	2.580000	2.5800	-2.273%	2,495,321	+16.667%
2025-09-02	2.5650	2.660000	2.530000	2.6400	-1.124%	3,176,404	+14.015%
2025-08-29	2.8000	2.828300	2.640000	2.6700	-4.643%	4,051,446	+12.734%
2025-08-28	2.6800	2.840000	2.650000	2.8000	+4.869%	4,122,145	+7.500%
2025-08-27	2.7000	2.759900	2.660000	2.6700	-1.838%	2,684,098	+12.734%
2025-08-26	2.7300	2.780000	2.610000	2.7200	-0.366%	7,831,994	+10.662%
2025-08-25	2.7300	2.765000	2.650000	2.7300	+0.738%	3,145,339	+10.256%
2025-08-22	2.6200	2.790000	2.600000	2.7100	+3.435%	5,030,867	+11.070%
2025-08-21	2.6200	2.650000	2.560000	2.6200	-1.504%	3,225,486	+14.885%
2025-08-20	2.5000	2.700000	2.440000	2.6600	+4.724%	6,155,919	+13.158%
2025-08-19	2.6450	2.685000	2.490000	2.5400	-4.151%	4,777,804	+18.504%
2025-08-18	2.7600	2.810000	2.630000	2.6500	-3.285%	5,540,479	+13.585%
2025-08-15	2.8600	2.880000	2.680000	2.7400	-3.521%	5,523,954	+9.854%
2025-08-14	2.8500	2.970000	2.780000	2.8400	-1.730%	8,551,065	+5.986%
2025-08-13	2.7700	3.130000	2.725000	2.8900	+10.305%	13,755,210	+4.152%
2025-08-12	2.4910	2.750000	2.130000	2.6200	-13.531%	33,997,740	+14.885%
2025-08-11	3.0200	3.190000	2.940000	3.0300	+4.844%	14,707,932	-0.660%
2025-08-08	2.9100	3.160000	2.680000	2.8900	+7.037%	9,739,363	+4.152%
2025-08-07	2.6300	2.710000	2.620000	2.7000	+3.448%	5,075,721	+11.481%
2025-08-06	2.6300	2.750000	2.580000	2.6100	+0.192%	8,176,384	+15.326%
2025-08-05	2.7100	2.745000	2.590000	2.6050	-4.228%	7,081,272	+15.547%
2025-08-04	2.8250	2.850000	2.710000	2.7200	-9.934%	8,853,010	+10.662%
2025-08-01	3.0700	3.140000	2.980000	3.0200	-4.732%	5,911,710	-0.331%
2025-07-31	3.2400	3.410000	3.150000	3.1700	-2.462%	4,548,538	-5.047%
2025-07-30	3.2400	3.420000	3.230000	3.2500	0.000%	4,656,659	-7.385%
2025-07-29	3.3400	3.345000	3.120000	3.2500	-2.402%	5,795,712	-7.385%
2025-07-28	3.3500	3.460000	3.270000	3.3300	+0.604%	4,511,184	-9.610%
2025-07-25	3.3600	3.360000	3.250000	3.3100	-0.898%	3,879,423	-9.063%
2025-07-24	3.5000	3.640000	3.310000	3.3400	-6.180%	6,352,854	-9.880%
2025-07-23	3.3600	3.730000	3.315600	3.5600	+7.553%	7,989,113	-15.449%
2025-07-22	3.3000	3.421000	3.170000	3.3100	+0.303%	5,061,024	-9.063%
2025-07-21	3.4900	3.560000	3.280000	3.3000	-2.367%	5,926,481	-8.788%
2025-07-18	3.1600	3.480000	3.120200	3.3800	+7.643%	7,463,276	-10.947%
2025-07-17	3.0600	3.260000	3.050000	3.1400	+1.948%	5,275,768	-4.140%
2025-07-16	3.1400	3.190000	3.000000	3.0800	-1.597%	4,809,490	-2.273%
2025-07-15	3.2000	3.310000	3.120000	3.1300	-1.572%	5,064,224	-3.834%
2025-07-14	2.9700	3.200000	2.960000	3.1800	+5.648%	5,287,666	-5.346%
2025-07-11	3.1550	3.210000	2.965000	3.0100	-6.231%	7,546,555	0.000%
2025-07-10	3.3600	3.370000	3.170000	3.2100	-4.464%	4,468,744	-6.231%
2025-07-09	3.5000	3.500000	3.300000	3.3600	-4.000%	5,189,121	-10.417%
2025-07-08	3.4350	3.500000	3.260000	3.5000	+2.041%	7,503,264	-14.000%
2025-07-07	3.5400	3.600000	3.420000	3.4300	-4.722%	6,221,182	-12.245%
2025-07-03	3.5800	3.665000	3.551500	3.6000	+1.408%	2,531,396	-16.389%
2025-07-02	3.6150	3.615000	3.420000	3.5500	-0.838%	7,386,231	-15.211%
2025-07-01	3.6900	3.690000	3.530000	3.5800	-1.377%	6,752,656	-15.922%
2025-06-30	4.0600	4.269900	3.620000	3.6300	-10.149%	10,436,155	-17.080%
2025-06-27	3.9400	4.140000	3.880000	4.0400	+3.061%	39,467,808	-25.495%
2025-06-26	3.8250	4.000000	3.650000	3.9200	+0.513%	8,401,293	-23.214%
2025-06-25	3.8200	3.940000	3.510000	3.9000	-0.256%	14,108,403	-22.821%
2025-06-24	3.8500	3.960000	3.785000	3.9100	+4.545%	7,665,527	-23.018%
2025-06-23	3.8350	3.900000	3.670000	3.7400	-4.348%	7,532,474	-19.519%
2025-06-20	4.3300	4.400000	3.900000	3.9100	-9.700%	10,443,172	-23.018%
2025-06-18	4.3850	4.585000	4.310000	4.3300	-0.915%	6,179,292	-30.485%
2025-06-17	4.6600	4.719600	4.355000	4.3700	-5.616%	7,986,827	-31.121%
2025-06-16	4.0300	4.640000	4.030000	4.6300	+14.321%	13,161,161	-34.989%
2025-06-13	4.0900	4.210000	4.020000	4.0500	-3.571%	4,572,669	-25.679%
2025-06-12	4.0900	4.295000	3.970000	4.2000	-0.474%	5,749,534	-28.333%
2025-06-11	4.1954	4.285000	4.080000	4.2200	+0.716%	5,531,195	-28.673%
2025-06-10	4.1000	4.300000	4.000000	4.1900	+2.696%	6,689,978	-28.162%
2025-06-09	4.0000	4.160000	3.875000	4.0800	+3.030%	6,694,206	-26.225%
2025-06-06	3.4900	3.960000	3.470000	3.9600	+15.116%	8,105,024	-23.990%
2025-06-05	3.3900	3.590000	3.380000	3.4400	+1.475%	4,898,152	-12.500%
2025-06-04	3.6300	3.630000	3.330000	3.3900	-5.042%	5,319,758	-11.209%
2025-06-03	3.5700	3.830000	3.535000	3.5700	0.000%	5,262,218	-15.686%
2025-06-02	3.5850	3.720000	3.560000	3.5700	-0.557%	4,801,468	-15.686%
2025-05-30	3.7400	3.800000	3.574600	3.5900	-5.026%	5,678,962	-16.156%
2025-05-29	3.9900	4.070000	3.770000	3.7800	-4.786%	4,871,842	-20.370%
2025-05-28	3.8300	4.150000	3.740000	3.9700	+3.117%	10,093,566	-24.181%
2025-05-27	4.1150	4.320000	3.780000	3.8500	-3.266%	11,623,956	-21.818%
2025-05-23	3.4950	4.100000	3.475000	3.9800	+12.113%	14,474,406	-24.372%
2025-05-22	3.4450	3.645000	3.240000	3.5500	-0.560%	9,102,821	-15.211%
2025-05-21	3.7600	3.849900	3.470000	3.5700	-5.305%	10,763,903	-15.686%
2025-05-20	3.5900	3.820000	3.470000	3.7700	+5.014%	10,895,901	-20.159%
2025-05-19	3.2000	3.600000	3.190100	3.5900	+6.213%	15,664,459	-16.156%
2025-05-16	3.3500	3.440000	3.120000	3.3800	+2.424%	11,060,123	-10.947%
2025-05-15	2.9400	3.419900	2.910000	3.3000	+7.143%	17,135,938	-8.788%
2025-05-14	3.0950	3.330000	2.910000	3.0800	-0.965%	16,329,469	-2.273%
2025-05-13	2.5000	3.465000	2.500000	3.1100	+30.126%	53,627,387	-3.215%
2025-05-12	2.3250	2.480000	2.200000	2.3900	+8.636%	16,701,565	+25.941%
2025-05-09	2.0900	2.220000	2.060000	2.2000	+5.263%	5,689,518	+36.818%
2025-05-08	1.9400	2.090000	1.930000	2.0900	+8.290%	4,944,419	+44.019%
2025-05-07	1.9700	1.980000	1.890000	1.9300	+0.521%	2,473,562	+55.959%
2025-05-06	1.9500	1.953300	1.890000	1.9200	-3.030%	3,429,090	+56.771%
2025-05-05	2.0600	2.080000	1.970000	1.9800	-3.415%	3,740,031	+52.020%
2025-05-02	1.9100	2.060000	1.900000	2.0500	+9.043%	4,631,874	+46.829%
2025-05-01	1.9800	1.985000	1.860000	1.8800	-2.591%	3,256,731	+60.106%
2025-04-30	1.9500	1.950000	1.820000	1.9300	-4.455%	5,337,439	+55.959%
2025-04-29	2.0700	2.100000	1.980000	2.0200	-3.349%	4,696,229	+49.010%
2025-04-28	2.0600	2.170000	2.030000	2.0900	+1.456%	6,212,486	+44.019%
2025-04-25	2.1700	2.200000	2.010000	2.0600	-4.186%	6,026,052	+46.117%
2025-04-24	2.3100	2.360000	2.070000	2.1500	-7.725%	7,719,111	+40.000%
2025-04-23	2.2200	2.400000	2.210000	2.3300	+6.393%	9,637,210	+29.185%
2025-04-22	2.0900	2.250000	2.080000	2.1900	+4.785%	10,012,769	+37.443%
2025-04-21	1.8100	2.100000	1.795000	2.0900	+14.208%	13,769,073	+44.019%
2025-04-17	1.6500	1.840000	1.650000	1.8300	+10.909%	7,034,901	+64.481%
2025-04-16	1.6500	1.720000	1.620000	1.6500	-1.786%	2,911,854	+82.424%
2025-04-15	1.7100	1.719900	1.610000	1.6800	-1.176%	3,515,673	+79.167%
2025-04-14	1.7400	1.800000	1.670000	1.7000	-1.734%	5,440,457	+77.059%
2025-04-11	1.6500	1.760000	1.620000	1.7300	+4.217%	4,480,591	+73.988%
2025-04-10	1.7200	1.800000	1.630000	1.6600	-7.263%	7,845,355	+81.325%
2025-04-09	1.5800	1.810000	1.530000	1.7900	+9.480%	9,256,883	+68.156%
2025-04-08	1.8300	1.885000	1.610000	1.6350	-9.167%	7,359,414	+84.098%
2025-04-07	1.6200	1.900000	1.620000	1.8000	+0.559%	8,657,628	+67.222%
2025-04-04	1.7300	1.830000	1.615000	1.7900	-1.648%	9,287,659	+68.156%
2025-04-03	1.5550	1.900000	1.550000	1.8200	+2.825%	11,890,196	+65.385%
2025-04-02	1.4600	1.880000	1.430000	1.7700	+14.194%	21,352,767	+70.056%
2025-04-01	1.3800	1.620000	1.260000	1.5500	+32.479%	41,926,716	+94.194%
2025-03-31	1.1300	1.205000	1.090000	1.1700	+1.739%	8,380,781	+157.265%
2025-03-28	1.1800	1.195000	1.100000	1.1500	-4.167%	5,044,612	+161.739%
2025-03-27	1.2400	1.270000	1.180000	1.2000	-3.226%	2,155,413	+150.833%
2025-03-26	1.2000	1.330000	1.200000	1.2400	+3.333%	4,890,959	+142.742%
2025-03-25	1.2800	1.290000	1.160000	1.2000	-5.512%	4,289,697	+150.833%
2025-03-24	1.3000	1.300000	1.240000	1.2700	-2.308%	2,545,994	+137.008%
2025-03-21	1.2000	1.310000	1.170000	1.3000	-1.515%	6,576,586	+131.538%
2025-03-20	1.2700	1.368200	1.260000	1.3200	+3.937%	2,391,078	+128.030%
2025-03-19	1.4050	1.410000	1.250000	1.2700	-11.189%	6,177,180	+137.008%
2025-03-18	1.4500	1.450000	1.400000	1.4300	-1.379%	2,107,110	+110.490%
2025-03-17	1.4500	1.510000	1.420000	1.4500	-2.027%	2,554,406	+107.586%
2025-03-14	1.4500	1.510000	1.450000	1.4800	+3.497%	2,044,831	+103.378%
2025-03-13	1.4800	1.510000	1.400000	1.4300	-4.667%	2,274,957	+110.490%
2025-03-12	1.4400	1.510000	1.420000	1.5000	+8.696%	2,339,160	+100.667%
2025-03-11	1.4200	1.470000	1.370000	1.3800	-4.167%	3,387,909	+118.116%
2025-03-10	1.5300	1.600000	1.410000	1.4400	-7.692%	4,550,545	+109.028%
2025-03-07	1.5000	1.570000	1.465000	1.5600	+4.000%	1,799,728	+92.949%
2025-03-06	1.5200	1.609900	1.480000	1.5000	-3.846%	3,579,409	+100.667%
2025-03-05	1.5500	1.610000	1.480000	1.5600	+3.311%	3,365,651	+92.949%
2025-03-04	1.4000	1.590000	1.380000	1.5100	+2.027%	5,340,656	+99.338%
2025-03-03	1.6700	1.670000	1.470000	1.4800	-9.202%	5,665,746	+103.378%
2025-02-28	1.6600	1.690000	1.600000	1.6300	-2.395%	2,576,595	+84.663%
2025-02-27	1.7400	1.760000	1.650000	1.6700	-2.907%	2,940,973	+80.240%
2025-02-26	1.7400	1.860000	1.720000	1.7200	+1.176%	3,661,573	+75.000%
2025-02-25	1.7400	1.785000	1.600000	1.7000	-2.299%	5,733,378	+77.059%
2025-02-24	1.9400	1.960000	1.740000	1.7400	-10.769%	7,051,854	+72.989%
2025-02-21	2.1650	2.180000	1.940000	1.9500	-9.722%	6,303,166	+54.359%
2025-02-20	2.3600	2.368000	2.090000	2.1600	-6.087%	6,833,333	+39.352%
2025-02-19	2.2000	2.420000	2.150000	2.3000	+3.139%	7,631,854	+30.870%
2025-02-18	2.1150	2.260000	2.107000	2.2300	+6.699%	8,784,897	+34.978%
2025-02-14	2.0300	2.110000	1.960000	2.0900	+2.451%	7,744,324	+44.019%
2025-02-13	2.0980	2.120000	1.880000	2.0400	+3.030%	8,305,772	+47.549%
2025-02-12	1.7700	1.990000	1.720000	1.9800	+10.615%	8,782,895	+52.020%
2025-02-11	1.6700	1.909900	1.660000	1.7900	+6.548%	9,370,248	+68.156%
2025-02-10	1.6300	1.690000	1.580000	1.6800	+5.000%	3,624,042	+79.167%
2025-02-07	1.6700	1.700000	1.550000	1.6000	-4.762%	4,382,846	+88.125%
2025-02-06	1.6300	1.710000	1.600000	1.6800	+1.818%	3,167,818	+79.167%
2025-02-05	1.7000	1.720000	1.615000	1.6500	-2.367%	3,768,724	+82.424%
2025-02-04	1.6000	1.745000	1.560000	1.6900	+7.643%	6,564,736	+78.107%
2025-02-03	1.4150	1.620000	1.370000	1.5700	+3.974%	6,612,346	+91.720%
2025-01-31	1.5500	1.615000	1.450000	1.5100	+0.667%	8,853,933	+99.338%
2025-01-30	1.6800	1.680000	1.500000	1.5000	-8.257%	6,732,391	+100.667%
2025-01-29	1.8600	1.870000	1.630000	1.6350	-13.492%	11,369,485	+84.098%
2025-01-28	1.9700	2.007400	1.890000	1.8900	-4.545%	4,717,267	+59.259%
2025-01-27	1.9200	2.055000	1.855000	1.9800	-9.174%	12,492,417	+52.020%
2025-01-24	2.0000	2.280000	1.990000	2.1800	+9.548%	16,665,517	+38.073%
2025-01-23	2.0400	2.070000	1.960000	1.9900	-4.327%	4,625,188	+51.256%
2025-01-22	2.0600	2.108800	1.920000	2.0800	-2.804%	7,644,492	+44.712%
2025-01-21	2.1100	2.160000	2.030000	2.1400	+3.883%	6,737,222	+40.654%
2025-01-17	2.1600	2.300000	2.000000	2.0600	-4.630%	11,356,956	+46.117%
2025-01-16	2.0800	2.220000	1.970000	2.1600	+4.854%	9,191,210	+39.352%
2025-01-15	2.0500	2.330000	1.990000	2.0600	+0.488%	13,101,586	+46.117%
2025-01-14	2.1000	2.220000	2.040000	2.0500	+3.015%	8,174,854	+46.829%
2025-01-13	2.1800	2.180000	1.905000	1.9900	-15.319%	13,600,861	+51.256%
2025-01-10	2.5500	2.870000	2.155000	2.3500	+25.668%	76,813,092	+28.085%
2025-01-08	2.0600	2.100000	1.820000	1.8700	-10.952%	9,541,727	+60.963%
2025-01-07	2.1800	2.340000	2.010000	2.1000	-5.405%	10,459,435	+43.333%
2025-01-06	2.3900	2.445800	2.170000	2.2200	-7.113%	12,181,856	+35.586%
2025-01-03	2.4300	2.560000	2.300000	2.3900	-0.830%	10,103,961	+25.941%
2025-01-02	2.2500	2.580000	2.120000	2.4100	+16.425%	16,373,737	+24.896%
2024-12-31	2.6400	2.669900	1.950700	2.0700	-24.727%	23,180,931	+45.411%
2024-12-30	2.4600	2.860000	2.310000	2.7500	+12.245%	23,185,683	+9.455%
2024-12-27	2.7200	2.820000	2.250000	2.4500	-3.922%	25,248,442	+22.857%
2024-12-26	1.8700	2.650000	1.850000	2.5500	+39.344%	36,924,671	+18.039%
2024-12-24	2.0000	2.090000	1.715000	1.8300	-4.188%	16,798,555	+64.481%
2024-12-23	1.6500	2.030000	1.595000	1.9100	+24.837%	30,855,601	+57.592%
2024-12-20	1.4900	1.750000	1.400000	1.5300	+2.000%	26,857,975	+96.732%
2024-12-19	1.2300	1.510000	1.190000	1.5000	+30.435%	29,033,162	+100.667%
2024-12-18	1.1600	1.300000	1.080000	1.1500	-0.862%	12,767,525	+161.739%
2024-12-17	1.2400	1.253500	1.110000	1.1600	-4.132%	8,045,839	+159.483%
2024-12-16	1.3000	1.380000	1.190000	1.2100	-4.724%	10,030,891	+148.760%
2024-12-13	1.2900	1.310000	1.150000	1.2700	+0.794%	8,184,218	+137.008%
2024-12-12	1.2600	1.320000	1.210000	1.2600	+0.800%	6,790,510	+138.889%
2024-12-11	1.2100	1.410000	1.190000	1.2500	0.000%	13,584,996	+140.800%
2024-12-10	1.1500	1.320000	1.090000	1.2500	+7.759%	11,325,057	+140.800%
2024-12-09	1.3500	1.360000	1.160000	1.1600	-6.452%	12,873,775	+159.483%
2024-12-06	1.1900	1.280000	1.120000	1.2400	+5.085%	13,372,695	+142.742%
2024-12-05	1.3700	1.500000	1.060000	1.1800	-8.527%	21,791,207	+155.085%
2024-12-04	1.4400	1.950000	1.230000	1.2900	-8.511%	51,236,298	+133.333%
2024-12-03	1.0200	1.560000	0.950000	1.4100	+33.019%	53,276,630	+113.475%
2024-12-02	0.7900	1.100000	0.785000	1.0600	+39.474%	31,824,716	+183.962%
2024-11-29	0.8759	0.876000	0.750100	0.7600	-9.995%	8,034,198	+296.053%
2024-11-27	0.7400	0.880000	0.740000	0.8444	+13.297%	13,657,008	+256.466%
2024-11-26	0.7000	0.786800	0.690600	0.7453	+2.658%	8,643,235	+303.864%
2024-11-25	0.6687	0.750100	0.632000	0.7260	+9.009%	13,407,200	+314.601%
2024-11-22	0.6200	0.709400	0.614300	0.6660	+12.805%	17,208,235	+351.952%
2024-11-21	0.5650	0.634700	0.550000	0.5904	+1.793%	9,037,184	+409.824%
2024-11-20	0.5973	0.654604	0.525200	0.5800	-7.185%	10,874,881	+418.966%
2024-11-19	0.5400	0.632000	0.472900	0.6249	+0.273%	20,842,733	+381.677%
2024-11-18	0.7300	0.739700	0.605000	0.6232	-13.252%	20,956,043	+382.991%
2024-11-15	0.6600	0.760000	0.631100	0.7184	-7.684%	32,273,361	+318.987%
2024-11-14	0.9300	1.000000	0.640000	0.7782	-2.126%	173,537,850	+286.790%
2024-11-13	0.4816	1.050000	0.425000	0.7951	+340.011%	1,088,303,793	+278.569%
2024-11-12	0.1900	0.195900	0.172250	0.1807	-7.286%	15,672,438	+1,565.744%
2024-11-11	0.1783	0.202500	0.178300	0.1949	+9.310%	4,248,587	+1,444.382%
2024-11-08	0.1690	0.184800	0.169000	0.1783	+11.021%	4,588,323	+1,588.166%
2024-11-07	0.1951	0.195100	0.151500	0.1606	-14.209%	8,639,008	+1,774.222%
2024-11-06	0.1900	0.195000	0.183000	0.1872	-2.449%	2,047,132	+1,507.906%
2024-11-05	0.2060	0.206000	0.190000	0.1919	-2.241%	2,216,289	+1,468.525%
2024-11-04	0.1850	0.207600	0.185000	0.1963	+2.937%	1,287,657	+1,433.367%
2024-11-01	0.1949	0.197500	0.185400	0.1907	+0.158%	1,039,294	+1,478.395%
2024-10-31	0.2015	0.201500	0.187200	0.1904	-5.509%	1,510,383	+1,480.882%
2024-10-30	0.2035	0.206800	0.185200	0.2015	-0.983%	1,282,965	+1,393.797%
2024-10-29	0.2052	0.213236	0.200000	0.2035	-3.646%	1,386,564	+1,379.115%
2024-10-28	0.2100	0.223200	0.209000	0.2112	-1.124%	1,792,017	+1,325.189%
2024-10-25	0.2153	0.219000	0.210100	0.2136	+1.860%	909,562	+1,309.176%
2024-10-24	0.2072	0.214300	0.204000	0.2097	-1.826%	949,055	+1,335.384%
2024-10-23	0.2200	0.222500	0.207500	0.2136	-2.909%	879,005	+1,309.176%
2024-10-22	0.2116	0.225890	0.211600	0.2200	+3.970%	1,640,020	+1,268.182%
2024-10-21	0.2069	0.220000	0.201300	0.2116	+0.762%	1,618,312	+1,322.495%
2024-10-18	0.2200	0.226100	0.210000	0.2100	-1.685%	1,114,008	+1,333.333%
2024-10-17	0.2275	0.227500	0.212700	0.2136	-2.865%	994,788	+1,309.176%
2024-10-16	0.2224	0.227399	0.211500	0.2199	+2.517%	972,994	+1,268.804%
2024-10-15	0.2140	0.219900	0.211000	0.2145	+0.234%	637,564	+1,303.263%
2024-10-14	0.2175	0.227000	0.208200	0.2140	-2.372%	3,734,655	+1,306.542%
2024-10-11	0.2180	0.230700	0.213500	0.2192	+3.056%	875,116	+1,273.175%
2024-10-10	0.2196	0.220000	0.203800	0.2127	-1.345%	1,128,583	+1,315.139%
2024-10-09	0.2209	0.225100	0.210300	0.2156	-3.145%	1,204,222	+1,296.104%
2024-10-08	0.2292	0.234800	0.220600	0.2226	-5.798%	1,009,406	+1,252.201%
2024-10-07	0.2300	0.241900	0.224800	0.2363	+1.634%	1,222,650	+1,173.804%
2024-10-04	0.2300	0.235000	0.221500	0.2325	+1.087%	1,165,936	+1,194.624%
2024-10-03	0.2284	0.282800	0.222500	0.2300	+0.701%	2,103,535	+1,208.696%
2024-10-02	0.2390	0.239800	0.224900	0.2284	-0.997%	1,104,864	+1,217.863%
2024-10-01	0.2500	0.254900	0.222100	0.2307	-7.535%	1,205,717	+1,204.725%
2024-09-30	0.2710	0.278100	0.243000	0.2495	-10.797%	2,039,948	+1,106.413%
2024-09-27	0.2811	0.306000	0.276000	0.2797	+1.341%	2,646,577	+976.153%
2024-09-26	0.2775	0.299900	0.271000	0.2760	+2.222%	1,940,743	+990.580%
2024-09-25	0.2751	0.275100	0.265500	0.2700	-2.386%	678,886	+1,014.815%
2024-09-24	0.2690	0.287000	0.267100	0.2766	+2.749%	1,249,419	+988.214%
2024-09-23	0.2850	0.295300	0.250000	0.2692	-8.838%	3,354,657	+1,018.128%
2024-09-20	0.3117	0.315200	0.280000	0.2953	-4.773%	3,555,235	+919.302%
2024-09-19	0.3660	0.375000	0.304500	0.3101	-8.928%	3,361,745	+870.655%
2024-09-18	0.3111	0.370800	0.311100	0.3405	+9.275%	6,380,864	+783.994%
2024-09-17	0.2800	0.367600	0.273000	0.3116	+11.167%	7,667,583	+865.982%
2024-09-16	0.2319	0.295300	0.230000	0.2803	+25.022%	6,058,494	+973.849%
2024-09-13	0.1900	0.224200	0.189200	0.2242	+18.499%	3,499,836	+1,242.551%
2024-09-12	0.1903	0.202900	0.182500	0.1892	+5.053%	4,557,506	+1,490.909%
2024-09-11	0.2000	0.207600	0.180000	0.1801	-9.724%	4,619,095	+1,571.294%
2024-09-10	0.2183	0.219400	0.190000	0.1995	-8.486%	6,332,232	+1,408.772%
2024-09-09	0.2488	0.248800	0.207300	0.2180	-9.204%	3,204,263	+1,280.734%
2024-09-06	0.2720	0.276900	0.240000	0.2401	-11.468%	2,555,042	+1,153.644%
2024-09-05	0.2703	0.278700	0.266000	0.2712	-0.367%	397,616	+1,009.882%
2024-09-04	0.2672	0.276400	0.260000	0.2722	+1.454%	461,414	+1,005.805%
2024-09-03	0.2940	0.294500	0.265000	0.2683	-6.840%	847,211	+1,021.878%
2024-08-30	0.2682	0.294200	0.265000	0.2880	+7.383%	1,111,028	+945.139%
2024-08-29	0.2750	0.276000	0.252500	0.2682	-2.117%	3,058,901	+1,022.297%
2024-08-28	0.3090	0.309900	0.270000	0.2740	-8.361%	2,004,861	+998.540%
2024-08-27	0.3154	0.318700	0.293700	0.2990	-5.079%	2,370,988	+906.689%
2024-08-26	0.3223	0.328100	0.310200	0.3150	-2.265%	1,067,642	+855.556%
2024-08-23	0.3100	0.325500	0.306000	0.3223	+4.304%	1,290,793	+833.913%
2024-08-22	0.3120	0.313000	0.302700	0.3090	-1.498%	997,361	+874.110%
2024-08-21	0.3000	0.313700	0.300000	0.3137	+3.977%	848,002	+859.515%
2024-08-20	0.3100	0.311300	0.300000	0.3017	-2.045%	1,434,797	+897.680%
2024-08-19	0.3071	0.310300	0.304200	0.3080	+1.017%	1,540,591	+877.273%
2024-08-16	0.3220	0.325800	0.304900	0.3049	-3.938%	1,596,550	+887.209%
2024-08-15	0.3100	0.324200	0.310000	0.3174	+0.858%	1,431,351	+848.330%
2024-08-14	0.3300	0.337000	0.310100	0.3147	-1.317%	1,108,090	+856.466%
2024-08-13	0.3432	0.349500	0.306401	0.3189	-6.206%	1,828,691	+843.870%
2024-08-12	0.3500	0.352492	0.336000	0.3400	-0.410%	688,702	+785.294%
2024-08-09	0.3600	0.360000	0.337600	0.3414	-13.831%	2,299,409	+781.664%
2024-08-08	0.3894	0.410000	0.379300	0.3962	+10.056%	2,007,848	+659.717%
2024-08-07	0.3931	0.395900	0.354900	0.3600	-5.263%	1,169,764	+736.111%
2024-08-06	0.3500	0.410000	0.345500	0.3800	+15.152%	2,305,375	+692.105%
2024-08-05	0.3206	0.355000	0.316800	0.3300	-3.565%	1,942,577	+812.121%
2024-08-02	0.3730	0.380000	0.341000	0.3422	-8.257%	1,760,575	+779.603%
2024-08-01	0.3900	0.396900	0.370000	0.3730	-4.530%	1,164,268	+706.971%
2024-07-31	0.3939	0.402000	0.386400	0.3907	+1.165%	916,747	+670.412%
2024-07-30	0.4090	0.412500	0.385000	0.3862	-5.505%	919,480	+679.389%
2024-07-29	0.4123	0.414500	0.400000	0.4087	-3.312%	603,535	+636.482%
2024-07-26	0.4244	0.424400	0.400700	0.4227	+2.922%	373,796	+612.089%
2024-07-25	0.4000	0.426000	0.393801	0.4107	+1.911%	440,664	+632.895%
2024-07-24	0.4300	0.440000	0.397300	0.4030	-7.314%	700,414	+646.898%
2024-07-23	0.4159	0.438200	0.410200	0.4348	+3.425%	623,440	+592.272%
2024-07-22	0.4001	0.425000	0.385400	0.4204	+6.430%	1,235,716	+615.985%
2024-07-19	0.4000	0.412100	0.394600	0.3950	-1.961%	830,619	+662.025%
2024-07-18	0.4093	0.428300	0.401500	0.4029	-1.129%	1,025,877	+647.084%
2024-07-17	0.4290	0.429600	0.402000	0.4075	-5.166%	1,883,823	+638.650%
2024-07-16	0.4412	0.449399	0.400000	0.4297	-0.371%	3,625,013	+600.489%
2024-07-15	0.4671	0.469100	0.427700	0.4313	-6.887%	1,779,414	+597.890%
2024-07-12	0.4600	0.478100	0.450700	0.4632	+2.026%	2,104,988	+549.827%
2024-07-11	0.4290	0.461900	0.427700	0.4540	+8.276%	1,552,233	+562.996%
2024-07-10	0.4000	0.425000	0.400000	0.4193	+4.303%	1,001,389	+617.863%
2024-07-09	0.4300	0.439900	0.380100	0.4020	-5.278%	2,113,059	+648.756%
2024-07-08	0.4150	0.434000	0.400000	0.4244	+4.713%	2,229,774	+609.237%

.dark-mode .JFHYzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFHYzy{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ