Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Mar 9, 2026 10:26:33 AM EDT

2.03USD-2.644%(-0.05)681,577

2.02Bid 2.03Ask 0.01Spread

Pre-market

Mar 9, 2026 8:15:30 AM EDT

2.05USD-1.442%(-0.03)2,100

After-hours

Mar 6, 2026 4:53:30 PM EST

2.07USD-1.663%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	2.0500	2.080000	2.000000	2.0300	-2.404%	681,577	0.000%
2026-03-06	2.0900	2.176300	2.050000	2.0800	-1.887%	2,307,605	-2.404%
2026-03-05	2.1700	2.210000	2.090000	2.1200	-4.072%	1,985,904	-4.245%
2026-03-04	2.1700	2.260000	2.170000	2.2100	+3.756%	1,644,613	-8.145%
2026-03-03	2.0900	2.200000	2.050000	2.1300	-2.740%	1,969,637	-4.695%
2026-03-02	2.1400	2.250000	2.140000	2.1900	-2.232%	2,268,412	-7.306%
2026-02-27	2.2900	2.300000	2.190000	2.2400	-5.485%	2,582,592	-9.375%
2026-02-26	2.3400	2.405000	2.290000	2.3700	+1.717%	2,482,910	-14.346%
2026-02-25	2.2500	2.340000	2.210000	2.3300	+4.955%	2,066,271	-12.876%
2026-02-24	2.1200	2.240000	2.110000	2.2200	+5.213%	1,980,096	-8.559%
2026-02-23	2.1920	2.210000	2.060000	2.1100	-5.804%	4,223,960	-3.791%
2026-02-20	2.3500	2.385000	2.230000	2.2400	-5.485%	2,239,286	-9.375%
2026-02-19	2.3300	2.370000	2.300000	2.3700	+1.717%	1,552,389	-14.346%
2026-02-18	2.3500	2.430000	2.310000	2.3300	-0.851%	1,508,366	-12.876%
2026-02-17	2.3300	2.400000	2.260000	2.3500	-0.424%	2,665,941	-13.617%
2026-02-13	2.3200	2.410000	2.310000	2.3600	+1.724%	2,012,075	-13.983%
2026-02-12	2.4450	2.445000	2.300000	2.3200	-4.918%	2,295,928	-12.500%
2026-02-11	2.5100	2.540000	2.370000	2.4400	-2.008%	2,155,434	-16.803%
2026-02-10	2.5700	2.630000	2.490000	2.4900	-3.488%	1,305,182	-18.474%
2026-02-09	2.5500	2.600000	2.470000	2.5800	+1.976%	2,401,527	-21.318%
2026-02-06	2.4600	2.550000	2.460000	2.5300	+5.858%	2,612,640	-19.763%
2026-02-05	2.4300	2.448500	2.320000	2.3900	-4.016%	3,820,962	-15.063%
2026-02-04	2.6000	2.620000	2.380000	2.4900	-4.231%	3,792,211	-18.474%
2026-02-03	2.6200	2.630000	2.490000	2.6000	0.000%	2,777,803	-21.923%
2026-02-02	2.5800	2.675000	2.500000	2.6000	-0.763%	3,353,925	-21.923%
2026-01-30	2.6100	2.689900	2.540000	2.6200	-1.873%	3,722,371	-22.519%
2026-01-29	2.7900	2.790000	2.580100	2.6700	-4.301%	4,189,286	-23.970%
2026-01-28	2.8400	2.880000	2.750000	2.7900	-2.105%	2,947,931	-27.240%
2026-01-27	2.8900	2.900000	2.790000	2.8500	0.000%	2,308,145	-28.772%
2026-01-26	3.0100	3.010000	2.780000	2.8500	-5.316%	3,984,362	-28.772%
2026-01-23	3.0300	3.090000	2.940000	3.0100	-0.987%	5,204,698	-32.558%
2026-01-22	2.9500	3.155000	2.935000	3.0400	+4.828%	6,962,205	-33.224%
2026-01-21	2.8700	3.030000	2.750000	2.9000	+1.754%	6,502,288	-30.000%
2026-01-20	2.8600	2.950000	2.780000	2.8500	-4.682%	4,119,540	-28.772%
2026-01-16	2.9700	3.030000	2.900000	2.9900	+0.673%	3,475,251	-32.107%
2026-01-15	3.1900	3.240000	2.959900	2.9700	-6.309%	5,582,566	-31.650%
2026-01-14	3.2600	3.300000	3.090000	3.1700	-3.354%	4,516,864	-35.962%
2026-01-13	3.3900	3.430000	3.250000	3.2800	-1.796%	3,319,827	-38.110%
2026-01-12	3.4900	3.500000	3.310000	3.3400	-4.571%	3,666,760	-39.222%
2026-01-09	3.6750	3.740000	3.450000	3.5000	-0.568%	5,242,967	-42.000%
2026-01-08	3.1300	3.630000	3.115000	3.5200	+11.746%	9,746,858	-42.330%
2026-01-07	3.1000	3.150000	2.965000	3.1500	+0.318%	3,524,417	-35.556%
2026-01-06	3.1850	3.239800	3.040000	3.1400	-0.633%	3,437,312	-35.350%
2026-01-05	2.8650	3.180000	2.860000	3.1600	+12.057%	5,065,358	-35.759%
2026-01-02	2.8400	2.870100	2.770000	2.8200	+0.714%	3,088,441	-28.014%
2025-12-31	2.8000	2.800000	2.730000	2.8000	-0.356%	5,217,183	-27.500%
2025-12-30	2.7500	2.840000	2.750000	2.8100	+1.079%	2,706,068	-27.758%
2025-12-29	2.8250	2.960000	2.770000	2.7800	-4.467%	3,145,022	-26.978%
2025-12-26	2.9800	3.010000	2.900000	2.9100	-3.322%	2,062,608	-30.241%
2025-12-24	3.0900	3.100000	2.970000	3.0100	-2.903%	1,630,434	-32.558%
2025-12-23	3.0000	3.160000	2.980000	3.1000	+1.639%	4,034,396	-34.516%
2025-12-22	2.9700	3.130000	2.920000	3.0500	+3.741%	3,776,628	-33.443%
2025-12-19	2.9100	2.970000	2.900000	2.9400	+1.379%	4,879,624	-30.952%
2025-12-18	2.9000	3.025000	2.880000	2.9000	+3.203%	3,176,871	-30.000%
2025-12-17	2.9800	3.030000	2.800000	2.8100	-4.422%	4,064,506	-27.758%
2025-12-16	2.8150	2.958900	2.800000	2.9400	+3.158%	3,391,520	-30.952%
2025-12-15	3.0000	3.060000	2.840000	2.8500	-5.316%	5,636,356	-28.772%
2025-12-12	3.3200	3.340000	3.010000	3.0100	-9.880%	6,345,957	-32.558%
2025-12-11	3.3400	3.400000	3.250000	3.3400	-0.890%	6,158,433	-39.222%
2025-12-10	3.4200	3.505000	3.302000	3.3700	-2.319%	6,048,746	-39.763%
2025-12-09	3.5000	3.560000	3.415000	3.4500	-3.361%	5,289,633	-41.159%
2025-12-08	3.8000	3.879900	3.540000	3.5700	-4.800%	5,675,028	-43.137%
2025-12-05	3.7350	3.840000	3.690000	3.7500	+0.806%	5,089,479	-45.867%
2025-12-04	3.5100	3.750000	3.450000	3.7200	+5.682%	5,824,393	-45.430%
2025-12-03	3.3300	3.540000	3.275000	3.5200	+6.024%	4,068,643	-42.330%
2025-12-02	3.4200	3.510000	3.310000	3.3200	-2.353%	3,296,476	-38.855%
2025-12-01	3.4200	3.460000	3.331200	3.4000	-3.409%	3,145,058	-40.294%
2025-11-28	3.5000	3.570000	3.445000	3.5200	+1.734%	3,010,661	-42.330%
2025-11-26	3.4300	3.490000	3.370000	3.4600	+1.466%	3,235,131	-41.329%
2025-11-25	3.4800	3.490000	3.310000	3.4100	0.000%	3,052,183	-40.469%
2025-11-24	3.4400	3.480000	3.360000	3.4100	+0.294%	5,232,681	-40.469%
2025-11-21	3.3500	3.460000	3.190100	3.4000	-0.293%	6,983,424	-40.294%
2025-11-20	3.7500	3.790000	3.385000	3.4100	-5.278%	7,255,482	-40.469%
2025-11-19	3.6400	3.760000	3.530000	3.6000	-1.639%	4,463,499	-43.611%
2025-11-18	3.5400	3.760000	3.500000	3.6600	+1.667%	5,866,612	-44.536%
2025-11-17	3.8000	3.850000	3.530000	3.6000	-6.250%	5,208,889	-43.611%
2025-11-14	3.6100	3.947000	3.540000	3.8400	-1.285%	7,381,523	-47.135%
2025-11-13	3.9800	4.050000	3.770000	3.8900	-3.354%	6,318,760	-47.815%
2025-11-12	4.4700	4.500000	3.940000	4.0250	-10.156%	8,544,397	-49.565%
2025-11-11	4.6550	4.980000	4.430000	4.4800	-10.040%	7,300,854	-54.688%
2025-11-10	5.1100	5.304500	4.950000	4.9800	+1.014%	7,445,813	-59.237%
2025-11-07	4.7200	4.939900	4.550000	4.9300	+2.070%	6,077,695	-58.824%
2025-11-06	5.2800	5.280000	4.770000	4.8300	-8.868%	5,737,491	-57.971%
2025-11-05	5.0500	5.320000	4.990000	5.3000	+6.426%	5,225,923	-61.698%
2025-11-04	5.1000	5.297500	4.960000	4.9800	-7.778%	5,838,211	-59.237%
2025-11-03	5.4600	5.850000	5.170000	5.4000	-0.917%	10,688,779	-62.407%
2025-10-31	5.5000	5.600000	5.150000	5.4500	+0.368%	7,601,848	-62.752%
2025-10-30	5.2150	5.440000	5.070000	5.4300	+0.929%	5,387,242	-62.615%
2025-10-29	5.3300	5.490000	5.173500	5.3800	+1.894%	5,793,785	-62.268%
2025-10-28	5.3350	5.500000	5.140000	5.2800	-1.308%	5,760,723	-61.553%
2025-10-27	5.8455	5.860000	5.340000	5.3500	-5.975%	7,920,565	-62.056%
2025-10-24	5.7100	5.910000	5.550000	5.6900	+2.893%	7,626,361	-64.323%
2025-10-23	5.4150	5.630000	5.400000	5.5300	+3.364%	6,184,777	-63.291%
2025-10-22	5.6000	5.650000	5.135000	5.3500	-6.305%	9,686,654	-62.056%
2025-10-21	6.0300	6.030000	5.565000	5.7100	-5.620%	7,563,530	-64.448%
2025-10-20	5.9450	6.240000	5.755000	6.0500	+3.774%	7,958,343	-66.446%
2025-10-17	6.0850	6.200000	5.730000	5.8300	-8.906%	12,692,672	-65.180%
2025-10-16	6.8200	7.120000	6.300000	6.4000	+2.400%	26,030,568	-68.281%
2025-10-15	5.5000	6.415000	5.480000	6.2500	+19.048%	19,984,770	-67.520%
2025-10-14	5.1300	5.450000	4.880000	5.2500	+0.191%	10,893,851	-61.333%
2025-10-13	4.5300	5.400000	4.520500	5.2400	+21.016%	17,934,461	-61.260%
2025-10-10	4.5500	5.100000	4.320000	4.3300	-4.626%	17,374,770	-53.118%
2025-10-09	4.5300	4.780000	4.410000	4.5400	+0.442%	8,213,111	-55.286%
2025-10-08	4.6400	4.800000	4.440000	4.5200	+0.222%	8,405,271	-55.088%
2025-10-07	4.6900	4.855000	4.380000	4.5100	-2.381%	12,160,831	-54.989%
2025-10-06	4.4400	4.780000	4.360000	4.6200	+1.316%	13,542,003	-56.061%
2025-10-03	4.5200	4.905000	4.380000	4.5600	+2.013%	12,865,522	-55.482%
2025-10-02	4.2300	4.500000	4.160000	4.4700	+6.938%	9,349,033	-54.586%
2025-10-01	3.8300	4.260000	3.790000	4.1800	+8.571%	7,904,288	-51.435%
2025-09-30	4.0600	4.090000	3.660100	3.8500	-5.405%	7,766,587	-47.273%
2025-09-29	3.9150	4.145000	3.740000	4.0700	+5.168%	7,991,632	-50.123%
2025-09-26	3.9000	3.929900	3.690000	3.8700	-0.514%	4,383,445	-47.545%
2025-09-25	3.8021	4.040000	3.700000	3.8900	-2.261%	6,388,075	-47.815%
2025-09-24	4.1300	4.170000	3.910000	3.9800	-3.398%	5,765,109	-48.995%
2025-09-23	3.9503	4.490000	3.950000	4.1200	+7.013%	13,170,963	-50.728%
2025-09-22	3.6400	3.900000	3.580000	3.8500	+6.648%	6,984,926	-47.273%
2025-09-19	3.4700	3.720000	3.433300	3.6100	+4.942%	13,218,618	-43.767%
2025-09-18	3.4050	3.510000	3.320000	3.4400	+2.381%	5,457,549	-40.988%
2025-09-17	3.2250	3.467000	3.180000	3.3600	+4.025%	5,263,437	-39.583%
2025-09-16	3.3000	3.340000	3.210000	3.2300	-3.293%	4,067,819	-37.152%
2025-09-15	3.3700	3.450000	3.280000	3.3400	+1.829%	6,678,155	-39.222%
2025-09-12	2.8400	3.330000	2.830000	3.2800	+15.901%	11,574,486	-38.110%
2025-09-11	2.8550	2.930000	2.800000	2.8300	+0.355%	3,469,072	-28.269%
2025-09-10	2.8200	2.845000	2.710000	2.8200	+0.356%	5,617,802	-28.014%
2025-09-09	2.8500	2.940000	2.770000	2.8100	-2.431%	3,454,200	-27.758%
2025-09-08	2.6100	2.980000	2.590000	2.8800	+12.500%	9,349,480	-29.514%
2025-09-05	2.5400	2.590000	2.505000	2.5600	+1.186%	3,188,769	-20.703%
2025-09-04	2.5800	2.605000	2.510000	2.5300	-1.938%	3,611,758	-19.763%
2025-09-03	2.6700	2.690000	2.580000	2.5800	-2.273%	2,495,321	-21.318%
2025-09-02	2.5650	2.660000	2.530000	2.6400	-1.124%	3,176,404	-23.106%
2025-08-29	2.8000	2.828300	2.640000	2.6700	-4.643%	4,051,446	-23.970%
2025-08-28	2.6800	2.840000	2.650000	2.8000	+4.869%	4,122,145	-27.500%
2025-08-27	2.7000	2.759900	2.660000	2.6700	-1.838%	2,684,098	-23.970%
2025-08-26	2.7300	2.780000	2.610000	2.7200	-0.366%	7,831,994	-25.368%
2025-08-25	2.7300	2.765000	2.650000	2.7300	+0.738%	3,145,339	-25.641%
2025-08-22	2.6200	2.790000	2.600000	2.7100	+3.435%	5,030,867	-25.092%
2025-08-21	2.6200	2.650000	2.560000	2.6200	-1.504%	3,225,486	-22.519%
2025-08-20	2.5000	2.700000	2.440000	2.6600	+4.724%	6,155,919	-23.684%
2025-08-19	2.6450	2.685000	2.490000	2.5400	-4.151%	4,777,804	-20.079%
2025-08-18	2.7600	2.810000	2.630000	2.6500	-3.285%	5,540,479	-23.396%
2025-08-15	2.8600	2.880000	2.680000	2.7400	-3.521%	5,523,954	-25.912%
2025-08-14	2.8500	2.970000	2.780000	2.8400	-1.730%	8,551,065	-28.521%
2025-08-13	2.7700	3.130000	2.725000	2.8900	+10.305%	13,755,210	-29.758%
2025-08-12	2.4910	2.750000	2.130000	2.6200	-13.531%	33,997,740	-22.519%
2025-08-11	3.0200	3.190000	2.940000	3.0300	+4.844%	14,707,932	-33.003%
2025-08-08	2.9100	3.160000	2.680000	2.8900	+7.037%	9,739,363	-29.758%
2025-08-07	2.6300	2.710000	2.620000	2.7000	+3.448%	5,075,721	-24.815%
2025-08-06	2.6300	2.750000	2.580000	2.6100	+0.192%	8,176,384	-22.222%
2025-08-05	2.7100	2.745000	2.590000	2.6050	-4.228%	7,081,272	-22.073%
2025-08-04	2.8250	2.850000	2.710000	2.7200	-9.934%	8,853,010	-25.368%
2025-08-01	3.0700	3.140000	2.980000	3.0200	-4.732%	5,911,710	-32.781%
2025-07-31	3.2400	3.410000	3.150000	3.1700	-2.462%	4,548,538	-35.962%
2025-07-30	3.2400	3.420000	3.230000	3.2500	0.000%	4,656,659	-37.538%
2025-07-29	3.3400	3.345000	3.120000	3.2500	-2.402%	5,795,712	-37.538%
2025-07-28	3.3500	3.460000	3.270000	3.3300	+0.604%	4,511,184	-39.039%
2025-07-25	3.3600	3.360000	3.250000	3.3100	-0.898%	3,879,423	-38.671%
2025-07-24	3.5000	3.640000	3.310000	3.3400	-6.180%	6,352,854	-39.222%
2025-07-23	3.3600	3.730000	3.315600	3.5600	+7.553%	7,989,113	-42.978%
2025-07-22	3.3000	3.421000	3.170000	3.3100	+0.303%	5,061,024	-38.671%
2025-07-21	3.4900	3.560000	3.280000	3.3000	-2.367%	5,926,481	-38.485%
2025-07-18	3.1600	3.480000	3.120200	3.3800	+7.643%	7,463,276	-39.941%
2025-07-17	3.0600	3.260000	3.050000	3.1400	+1.948%	5,275,768	-35.350%
2025-07-16	3.1400	3.190000	3.000000	3.0800	-1.597%	4,809,490	-34.091%
2025-07-15	3.2000	3.310000	3.120000	3.1300	-1.572%	5,064,224	-35.144%
2025-07-14	2.9700	3.200000	2.960000	3.1800	+5.648%	5,287,666	-36.164%
2025-07-11	3.1550	3.210000	2.965000	3.0100	-6.231%	7,546,555	-32.558%
2025-07-10	3.3600	3.370000	3.170000	3.2100	-4.464%	4,468,744	-36.760%
2025-07-09	3.5000	3.500000	3.300000	3.3600	-4.000%	5,189,121	-39.583%
2025-07-08	3.4350	3.500000	3.260000	3.5000	+2.041%	7,503,264	-42.000%
2025-07-07	3.5400	3.600000	3.420000	3.4300	-4.722%	6,221,182	-40.816%
2025-07-03	3.5800	3.665000	3.551500	3.6000	+1.408%	2,531,396	-43.611%
2025-07-02	3.6150	3.615000	3.420000	3.5500	-0.838%	7,386,231	-42.817%
2025-07-01	3.6900	3.690000	3.530000	3.5800	-1.377%	6,752,656	-43.296%
2025-06-30	4.0600	4.269900	3.620000	3.6300	-10.149%	10,436,155	-44.077%
2025-06-27	3.9400	4.140000	3.880000	4.0400	+3.061%	39,467,808	-49.752%
2025-06-26	3.8250	4.000000	3.650000	3.9200	+0.513%	8,401,293	-48.214%
2025-06-25	3.8200	3.940000	3.510000	3.9000	-0.256%	14,108,403	-47.949%
2025-06-24	3.8500	3.960000	3.785000	3.9100	+4.545%	7,665,527	-48.082%
2025-06-23	3.8350	3.900000	3.670000	3.7400	-4.348%	7,532,474	-45.722%
2025-06-20	4.3300	4.400000	3.900000	3.9100	-9.700%	10,443,172	-48.082%
2025-06-18	4.3850	4.585000	4.310000	4.3300	-0.915%	6,179,292	-53.118%
2025-06-17	4.6600	4.719600	4.355000	4.3700	-5.616%	7,986,827	-53.547%
2025-06-16	4.0300	4.640000	4.030000	4.6300	+14.321%	13,161,161	-56.156%
2025-06-13	4.0900	4.210000	4.020000	4.0500	-3.571%	4,572,669	-49.877%
2025-06-12	4.0900	4.295000	3.970000	4.2000	-0.474%	5,749,534	-51.667%
2025-06-11	4.1954	4.285000	4.080000	4.2200	+0.716%	5,531,195	-51.896%
2025-06-10	4.1000	4.300000	4.000000	4.1900	+2.696%	6,689,978	-51.551%
2025-06-09	4.0000	4.160000	3.875000	4.0800	+3.030%	6,694,206	-50.245%
2025-06-06	3.4900	3.960000	3.470000	3.9600	+15.116%	8,105,024	-48.737%
2025-06-05	3.3900	3.590000	3.380000	3.4400	+1.475%	4,898,152	-40.988%
2025-06-04	3.6300	3.630000	3.330000	3.3900	-5.042%	5,319,758	-40.118%
2025-06-03	3.5700	3.830000	3.535000	3.5700	0.000%	5,262,218	-43.137%
2025-06-02	3.5850	3.720000	3.560000	3.5700	-0.557%	4,801,468	-43.137%
2025-05-30	3.7400	3.800000	3.574600	3.5900	-5.026%	5,678,962	-43.454%
2025-05-29	3.9900	4.070000	3.770000	3.7800	-4.786%	4,871,842	-46.296%
2025-05-28	3.8300	4.150000	3.740000	3.9700	+3.117%	10,093,566	-48.866%
2025-05-27	4.1150	4.320000	3.780000	3.8500	-3.266%	11,623,956	-47.273%
2025-05-23	3.4950	4.100000	3.475000	3.9800	+12.113%	14,474,406	-48.995%
2025-05-22	3.4450	3.645000	3.240000	3.5500	-0.560%	9,102,821	-42.817%
2025-05-21	3.7600	3.849900	3.470000	3.5700	-5.305%	10,763,903	-43.137%
2025-05-20	3.5900	3.820000	3.470000	3.7700	+5.014%	10,895,901	-46.154%
2025-05-19	3.2000	3.600000	3.190100	3.5900	+6.213%	15,664,459	-43.454%
2025-05-16	3.3500	3.440000	3.120000	3.3800	+2.424%	11,060,123	-39.941%
2025-05-15	2.9400	3.419900	2.910000	3.3000	+7.143%	17,135,938	-38.485%
2025-05-14	3.0950	3.330000	2.910000	3.0800	-0.965%	16,329,469	-34.091%
2025-05-13	2.5000	3.465000	2.500000	3.1100	+30.126%	53,627,387	-34.727%
2025-05-12	2.3250	2.480000	2.200000	2.3900	+8.636%	16,701,565	-15.063%
2025-05-09	2.0900	2.220000	2.060000	2.2000	+5.263%	5,689,518	-7.727%
2025-05-08	1.9400	2.090000	1.930000	2.0900	+8.290%	4,944,419	-2.871%
2025-05-07	1.9700	1.980000	1.890000	1.9300	+0.521%	2,473,562	+5.181%
2025-05-06	1.9500	1.953300	1.890000	1.9200	-3.030%	3,429,090	+5.729%
2025-05-05	2.0600	2.080000	1.970000	1.9800	-3.415%	3,740,031	+2.525%
2025-05-02	1.9100	2.060000	1.900000	2.0500	+9.043%	4,631,874	-0.976%
2025-05-01	1.9800	1.985000	1.860000	1.8800	-2.591%	3,256,731	+7.979%
2025-04-30	1.9500	1.950000	1.820000	1.9300	-4.455%	5,337,439	+5.181%
2025-04-29	2.0700	2.100000	1.980000	2.0200	-3.349%	4,696,229	+0.495%
2025-04-28	2.0600	2.170000	2.030000	2.0900	+1.456%	6,212,486	-2.871%
2025-04-25	2.1700	2.200000	2.010000	2.0600	-4.186%	6,026,052	-1.456%
2025-04-24	2.3100	2.360000	2.070000	2.1500	-7.725%	7,719,111	-5.581%
2025-04-23	2.2200	2.400000	2.210000	2.3300	+6.393%	9,637,210	-12.876%
2025-04-22	2.0900	2.250000	2.080000	2.1900	+4.785%	10,012,769	-7.306%
2025-04-21	1.8100	2.100000	1.795000	2.0900	+14.208%	13,769,073	-2.871%
2025-04-17	1.6500	1.840000	1.650000	1.8300	+10.909%	7,034,901	+10.929%
2025-04-16	1.6500	1.720000	1.620000	1.6500	-1.786%	2,911,854	+23.030%
2025-04-15	1.7100	1.719900	1.610000	1.6800	-1.176%	3,515,673	+20.833%
2025-04-14	1.7400	1.800000	1.670000	1.7000	-1.734%	5,440,457	+19.412%
2025-04-11	1.6500	1.760000	1.620000	1.7300	+4.217%	4,480,591	+17.341%
2025-04-10	1.7200	1.800000	1.630000	1.6600	-7.263%	7,845,355	+22.289%
2025-04-09	1.5800	1.810000	1.530000	1.7900	+9.480%	9,256,883	+13.408%
2025-04-08	1.8300	1.885000	1.610000	1.6350	-9.167%	7,359,414	+24.159%
2025-04-07	1.6200	1.900000	1.620000	1.8000	+0.559%	8,657,628	+12.778%
2025-04-04	1.7300	1.830000	1.615000	1.7900	-1.648%	9,287,659	+13.408%
2025-04-03	1.5550	1.900000	1.550000	1.8200	+2.825%	11,890,196	+11.538%
2025-04-02	1.4600	1.880000	1.430000	1.7700	+14.194%	21,352,767	+14.689%
2025-04-01	1.3800	1.620000	1.260000	1.5500	+32.479%	41,926,716	+30.968%
2025-03-31	1.1300	1.205000	1.090000	1.1700	+1.739%	8,380,781	+73.504%
2025-03-28	1.1800	1.195000	1.100000	1.1500	-4.167%	5,044,612	+76.522%
2025-03-27	1.2400	1.270000	1.180000	1.2000	-3.226%	2,155,413	+69.167%
2025-03-26	1.2000	1.330000	1.200000	1.2400	+3.333%	4,890,959	+63.710%
2025-03-25	1.2800	1.290000	1.160000	1.2000	-5.512%	4,289,697	+69.167%
2025-03-24	1.3000	1.300000	1.240000	1.2700	-2.308%	2,545,994	+59.843%
2025-03-21	1.2000	1.310000	1.170000	1.3000	-1.515%	6,576,586	+56.154%
2025-03-20	1.2700	1.368200	1.260000	1.3200	+3.937%	2,391,078	+53.788%
2025-03-19	1.4050	1.410000	1.250000	1.2700	-11.189%	6,177,180	+59.843%
2025-03-18	1.4500	1.450000	1.400000	1.4300	-1.379%	2,107,110	+41.958%
2025-03-17	1.4500	1.510000	1.420000	1.4500	-2.027%	2,554,406	+40.000%
2025-03-14	1.4500	1.510000	1.450000	1.4800	+3.497%	2,044,831	+37.162%
2025-03-13	1.4800	1.510000	1.400000	1.4300	-4.667%	2,274,957	+41.958%
2025-03-12	1.4400	1.510000	1.420000	1.5000	+8.696%	2,339,160	+35.333%
2025-03-11	1.4200	1.470000	1.370000	1.3800	-4.167%	3,387,909	+47.101%
2025-03-10	1.5300	1.600000	1.410000	1.4400	-7.692%	4,550,545	+40.972%
2025-03-07	1.5000	1.570000	1.465000	1.5600	+4.000%	1,799,728	+30.128%
2025-03-06	1.5200	1.609900	1.480000	1.5000	-3.846%	3,579,409	+35.333%
2025-03-05	1.5500	1.610000	1.480000	1.5600	+3.311%	3,365,651	+30.128%
2025-03-04	1.4000	1.590000	1.380000	1.5100	+2.027%	5,340,656	+34.437%
2025-03-03	1.6700	1.670000	1.470000	1.4800	-9.202%	5,665,746	+37.162%
2025-02-28	1.6600	1.690000	1.600000	1.6300	-2.395%	2,576,595	+24.540%
2025-02-27	1.7400	1.760000	1.650000	1.6700	-2.907%	2,940,973	+21.557%
2025-02-26	1.7400	1.860000	1.720000	1.7200	+1.176%	3,661,573	+18.023%
2025-02-25	1.7400	1.785000	1.600000	1.7000	-2.299%	5,733,378	+19.412%
2025-02-24	1.9400	1.960000	1.740000	1.7400	-10.769%	7,051,854	+16.667%
2025-02-21	2.1650	2.180000	1.940000	1.9500	-9.722%	6,303,166	+4.103%
2025-02-20	2.3600	2.368000	2.090000	2.1600	-6.087%	6,833,333	-6.019%
2025-02-19	2.2000	2.420000	2.150000	2.3000	+3.139%	7,631,854	-11.739%
2025-02-18	2.1150	2.260000	2.107000	2.2300	+6.699%	8,784,897	-8.969%
2025-02-14	2.0300	2.110000	1.960000	2.0900	+2.451%	7,744,324	-2.871%
2025-02-13	2.0980	2.120000	1.880000	2.0400	+3.030%	8,305,772	-0.490%
2025-02-12	1.7700	1.990000	1.720000	1.9800	+10.615%	8,782,895	+2.525%
2025-02-11	1.6700	1.909900	1.660000	1.7900	+6.548%	9,370,248	+13.408%
2025-02-10	1.6300	1.690000	1.580000	1.6800	+5.000%	3,624,042	+20.833%
2025-02-07	1.6700	1.700000	1.550000	1.6000	-4.762%	4,382,846	+26.875%
2025-02-06	1.6300	1.710000	1.600000	1.6800	+1.818%	3,167,818	+20.833%
2025-02-05	1.7000	1.720000	1.615000	1.6500	-2.367%	3,768,724	+23.030%
2025-02-04	1.6000	1.745000	1.560000	1.6900	+7.643%	6,564,736	+20.118%
2025-02-03	1.4150	1.620000	1.370000	1.5700	+3.974%	6,612,346	+29.299%
2025-01-31	1.5500	1.615000	1.450000	1.5100	+0.667%	8,853,933	+34.437%
2025-01-30	1.6800	1.680000	1.500000	1.5000	-8.257%	6,732,391	+35.333%
2025-01-29	1.8600	1.870000	1.630000	1.6350	-13.492%	11,369,485	+24.159%
2025-01-28	1.9700	2.007400	1.890000	1.8900	-4.545%	4,717,267	+7.407%
2025-01-27	1.9200	2.055000	1.855000	1.9800	-9.174%	12,492,417	+2.525%
2025-01-24	2.0000	2.280000	1.990000	2.1800	+9.548%	16,665,517	-6.881%
2025-01-23	2.0400	2.070000	1.960000	1.9900	-4.327%	4,625,188	+2.010%
2025-01-22	2.0600	2.108800	1.920000	2.0800	-2.804%	7,644,492	-2.404%
2025-01-21	2.1100	2.160000	2.030000	2.1400	+3.883%	6,737,222	-5.140%
2025-01-17	2.1600	2.300000	2.000000	2.0600	-4.630%	11,356,956	-1.456%
2025-01-16	2.0800	2.220000	1.970000	2.1600	+4.854%	9,191,210	-6.019%
2025-01-15	2.0500	2.330000	1.990000	2.0600	+0.488%	13,101,586	-1.456%
2025-01-14	2.1000	2.220000	2.040000	2.0500	+3.015%	8,174,854	-0.976%
2025-01-13	2.1800	2.180000	1.905000	1.9900	-15.319%	13,600,861	+2.010%
2025-01-10	2.5500	2.870000	2.155000	2.3500	+25.668%	76,813,092	-13.617%
2025-01-08	2.0600	2.100000	1.820000	1.8700	-10.952%	9,541,727	+8.556%
2025-01-07	2.1800	2.340000	2.010000	2.1000	-5.405%	10,459,435	-3.333%
2025-01-06	2.3900	2.445800	2.170000	2.2200	-7.113%	12,181,856	-8.559%
2025-01-03	2.4300	2.560000	2.300000	2.3900	-0.830%	10,103,961	-15.063%
2025-01-02	2.2500	2.580000	2.120000	2.4100	+16.425%	16,373,737	-15.768%
2024-12-31	2.6400	2.669900	1.950700	2.0700	-24.727%	23,180,931	-1.932%
2024-12-30	2.4600	2.860000	2.310000	2.7500	+12.245%	23,185,683	-26.182%
2024-12-27	2.7200	2.820000	2.250000	2.4500	-3.922%	25,248,442	-17.143%
2024-12-26	1.8700	2.650000	1.850000	2.5500	+39.344%	36,924,671	-20.392%
2024-12-24	2.0000	2.090000	1.715000	1.8300	-4.188%	16,798,555	+10.929%
2024-12-23	1.6500	2.030000	1.595000	1.9100	+24.837%	30,855,601	+6.283%
2024-12-20	1.4900	1.750000	1.400000	1.5300	+2.000%	26,857,975	+32.680%
2024-12-19	1.2300	1.510000	1.190000	1.5000	+30.435%	29,033,162	+35.333%
2024-12-18	1.1600	1.300000	1.080000	1.1500	-0.862%	12,767,525	+76.522%
2024-12-17	1.2400	1.253500	1.110000	1.1600	-4.132%	8,045,839	+75.000%
2024-12-16	1.3000	1.380000	1.190000	1.2100	-4.724%	10,030,891	+67.769%
2024-12-13	1.2900	1.310000	1.150000	1.2700	+0.794%	8,184,218	+59.843%
2024-12-12	1.2600	1.320000	1.210000	1.2600	+0.800%	6,790,510	+61.111%
2024-12-11	1.2100	1.410000	1.190000	1.2500	0.000%	13,584,996	+62.400%
2024-12-10	1.1500	1.320000	1.090000	1.2500	+7.759%	11,325,057	+62.400%
2024-12-09	1.3500	1.360000	1.160000	1.1600	-6.452%	12,873,775	+75.000%
2024-12-06	1.1900	1.280000	1.120000	1.2400	+5.085%	13,372,695	+63.710%
2024-12-05	1.3700	1.500000	1.060000	1.1800	-8.527%	21,791,207	+72.034%
2024-12-04	1.4400	1.950000	1.230000	1.2900	-8.511%	51,236,298	+57.364%
2024-12-03	1.0200	1.560000	0.950000	1.4100	+33.019%	53,276,630	+43.972%
2024-12-02	0.7900	1.100000	0.785000	1.0600	+39.474%	31,824,716	+91.509%
2024-11-29	0.8759	0.876000	0.750100	0.7600	-9.995%	8,034,198	+167.105%
2024-11-27	0.7400	0.880000	0.740000	0.8444	+13.297%	13,657,008	+140.407%
2024-11-26	0.7000	0.786800	0.690600	0.7453	+2.658%	8,643,235	+172.374%
2024-11-25	0.6687	0.750100	0.632000	0.7260	+9.009%	13,407,200	+179.614%
2024-11-22	0.6200	0.709400	0.614300	0.6660	+12.805%	17,208,235	+204.805%
2024-11-21	0.5650	0.634700	0.550000	0.5904	+1.793%	9,037,184	+243.835%
2024-11-20	0.5973	0.654604	0.525200	0.5800	-7.185%	10,874,881	+250.000%
2024-11-19	0.5400	0.632000	0.472900	0.6249	+0.273%	20,842,733	+224.852%
2024-11-18	0.7300	0.739700	0.605000	0.6232	-13.252%	20,956,043	+225.738%
2024-11-15	0.6600	0.760000	0.631100	0.7184	-7.684%	32,273,361	+182.572%
2024-11-14	0.9300	1.000000	0.640000	0.7782	-2.126%	173,537,850	+160.858%
2024-11-13	0.4816	1.050000	0.425000	0.7951	+340.011%	1,088,303,793	+155.314%
2024-11-12	0.1900	0.195900	0.172250	0.1807	-7.286%	15,672,438	+1,023.409%
2024-11-11	0.1783	0.202500	0.178300	0.1949	+9.310%	4,248,587	+941.560%
2024-11-08	0.1690	0.184800	0.169000	0.1783	+11.021%	4,588,323	+1,038.531%
2024-11-07	0.1951	0.195100	0.151500	0.1606	-14.209%	8,639,008	+1,164.010%
2024-11-06	0.1900	0.195000	0.183000	0.1872	-2.449%	2,047,132	+984.402%
2024-11-05	0.2060	0.206000	0.190000	0.1919	-2.241%	2,216,289	+957.843%
2024-11-04	0.1850	0.207600	0.185000	0.1963	+2.937%	1,287,657	+934.131%
2024-11-01	0.1949	0.197500	0.185400	0.1907	+0.158%	1,039,294	+964.499%
2024-10-31	0.2015	0.201500	0.187200	0.1904	-5.509%	1,510,383	+966.176%
2024-10-30	0.2035	0.206800	0.185200	0.2015	-0.983%	1,282,965	+907.444%
2024-10-29	0.2052	0.213236	0.200000	0.2035	-3.646%	1,386,564	+897.543%
2024-10-28	0.2100	0.223200	0.209000	0.2112	-1.124%	1,792,017	+861.174%
2024-10-25	0.2153	0.219000	0.210100	0.2136	+1.860%	909,562	+850.375%
2024-10-24	0.2072	0.214300	0.204000	0.2097	-1.826%	949,055	+868.050%
2024-10-23	0.2200	0.222500	0.207500	0.2136	-2.909%	879,005	+850.375%
2024-10-22	0.2116	0.225890	0.211600	0.2200	+3.970%	1,640,020	+822.727%
2024-10-21	0.2069	0.220000	0.201300	0.2116	+0.762%	1,618,312	+859.357%
2024-10-18	0.2200	0.226100	0.210000	0.2100	-1.685%	1,114,008	+866.667%
2024-10-17	0.2275	0.227500	0.212700	0.2136	-2.865%	994,788	+850.375%
2024-10-16	0.2224	0.227399	0.211500	0.2199	+2.517%	972,994	+823.147%
2024-10-15	0.2140	0.219900	0.211000	0.2145	+0.234%	637,564	+846.387%
2024-10-14	0.2175	0.227000	0.208200	0.2140	-2.372%	3,734,655	+848.598%
2024-10-11	0.2180	0.230700	0.213500	0.2192	+3.056%	875,116	+826.095%
2024-10-10	0.2196	0.220000	0.203800	0.2127	-1.345%	1,128,583	+854.396%
2024-10-09	0.2209	0.225100	0.210300	0.2156	-3.145%	1,204,222	+841.558%
2024-10-08	0.2292	0.234800	0.220600	0.2226	-5.798%	1,009,406	+811.950%
2024-10-07	0.2300	0.241900	0.224800	0.2363	+1.634%	1,222,650	+759.077%
2024-10-04	0.2300	0.235000	0.221500	0.2325	+1.087%	1,165,936	+773.118%
2024-10-03	0.2284	0.282800	0.222500	0.2300	+0.701%	2,103,535	+782.609%
2024-10-02	0.2390	0.239800	0.224900	0.2284	-0.997%	1,104,864	+788.792%
2024-10-01	0.2500	0.254900	0.222100	0.2307	-7.535%	1,205,717	+779.931%
2024-09-30	0.2710	0.278100	0.243000	0.2495	-10.797%	2,039,948	+713.627%
2024-09-27	0.2811	0.306000	0.276000	0.2797	+1.341%	2,646,577	+625.778%
2024-09-26	0.2775	0.299900	0.271000	0.2760	+2.222%	1,940,743	+635.507%
2024-09-25	0.2751	0.275100	0.265500	0.2700	-2.386%	678,886	+651.852%
2024-09-24	0.2690	0.287000	0.267100	0.2766	+2.749%	1,249,419	+633.912%
2024-09-23	0.2850	0.295300	0.250000	0.2692	-8.838%	3,354,657	+654.086%
2024-09-20	0.3117	0.315200	0.280000	0.2953	-4.773%	3,555,235	+587.437%
2024-09-19	0.3660	0.375000	0.304500	0.3101	-8.928%	3,361,745	+554.628%
2024-09-18	0.3111	0.370800	0.311100	0.3405	+9.275%	6,380,864	+496.182%
2024-09-17	0.2800	0.367600	0.273000	0.3116	+11.167%	7,667,583	+551.476%
2024-09-16	0.2319	0.295300	0.230000	0.2803	+25.022%	6,058,494	+624.224%

.dark-mode .zS4lld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zS4lld{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ