Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 31, 2026 3:59:51 PM EDT

0.7200USD+0.346%(+0.0025)15,298,705

0.7200Bid 0.8200Ask 0.1000Spread

Pre-market

Aug 31, 2026 9:28:30 AM EDT

0.7200USD-0.291%(-0.0021)22,808

After-hours

Aug 31, 2026 4:42:30 PM EDT

0.7250USD+0.055%(0.0000)3,960,338

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	0.71000	0.74000	0.7000	0.7200	-0.291%	15,298,705	0.000%
2026-08-28	0.77000	0.77630	0.7207	0.7221	-6.074%	5,161,266	-0.291%
2026-08-27	0.77120	0.80438	0.7635	0.7688	+0.300%	5,970,491	-6.348%
2026-08-26	0.78000	0.79970	0.7434	0.7665	-2.382%	8,089,922	-6.067%
2026-08-25	0.78850	0.80780	0.7761	0.7852	+1.186%	6,419,961	-8.304%
2026-08-24	0.80830	0.80830	0.7603	0.7760	-3.567%	8,708,084	-7.216%
2026-08-21	0.79270	0.83910	0.7926	0.8047	+2.666%	4,672,123	-10.526%
2026-08-20	0.79810	0.80000	0.7602	0.7838	-2.123%	7,742,620	-8.140%
2026-08-19	0.76270	0.80750	0.7530	0.8008	+5.175%	5,132,920	-10.090%
2026-08-18	0.79390	0.81000	0.7614	0.7614	-5.697%	5,462,021	-5.437%
2026-08-17	0.83780	0.85530	0.7801	0.8074	-3.709%	6,565,941	-10.825%
2026-08-14	0.88000	0.89000	0.8120	0.8385	-5.510%	6,156,751	-14.132%
2026-08-13	0.92000	0.99870	0.8600	0.8874	-3.543%	9,990,464	-18.864%
2026-08-12	0.87480	0.92960	0.8475	0.9200	+6.445%	6,352,294	-21.739%
2026-08-11	0.85210	1.02000	0.8228	0.8643	-1.200%	11,411,447	-16.696%
2026-08-10	0.95310	0.96600	0.8433	0.8748	-3.444%	9,617,453	-17.695%
2026-08-07	0.82805	0.91250	0.8000	0.9060	+15.827%	9,194,815	-20.530%
2026-08-06	0.84000	0.84000	0.7782	0.7822	-7.223%	4,535,606	-7.952%
2026-08-05	0.86500	0.86770	0.8317	0.8431	-2.385%	9,682,963	-14.601%
2026-08-04	0.83650	0.89870	0.8365	0.8637	+5.175%	5,794,011	-16.638%
2026-08-03	0.82370	0.84970	0.8051	0.8212	+1.747%	7,358,670	-12.323%
2026-07-31	0.83120	0.87000	0.8011	0.8071	+0.837%	4,589,485	-10.792%
2026-07-30	0.72890	0.81000	0.7270	0.8004	+12.416%	6,969,204	-10.045%
2026-07-29	0.78050	0.79900	0.7120	0.7120	-7.424%	3,581,107	+1.124%
2026-07-28	0.78140	0.79120	0.7442	0.7691	-4.174%	4,099,599	-6.384%
2026-07-27	0.81000	0.83099	0.7601	0.8026	+0.312%	3,980,452	-10.292%
2026-07-24	0.86520	0.88000	0.7801	0.8001	-6.976%	5,034,168	-10.011%
2026-07-23	0.91000	0.92460	0.8502	0.8601	-4.877%	5,620,330	-16.289%
2026-07-22	0.91840	0.95500	0.9000	0.9042	-1.589%	3,769,666	-20.372%
2026-07-21	0.90260	0.94990	0.9000	0.9188	+1.919%	3,564,078	-21.637%
2026-07-20	0.90230	0.94000	0.8750	0.9015	-0.067%	3,816,277	-20.133%
2026-07-17	0.89000	0.94630	0.8820	0.9021	-2.116%	4,642,388	-20.186%
2026-07-16	0.97980	0.99000	0.9139	0.9216	-5.998%	7,096,803	-21.875%
2026-07-15	0.99960	1.04000	0.9505	0.9804	+1.041%	7,919,556	-26.561%
2026-07-14	0.98145	1.02000	0.9514	0.9703	-0.543%	5,233,634	-25.796%
2026-07-13	1.06000	1.06000	0.9415	0.9756	-8.822%	12,969,412	-26.199%
2026-07-10	1.10000	1.13000	1.0600	1.0700	-1.835%	2,769,032	-32.710%
2026-07-09	1.09000	1.12000	1.0651	1.0900	+0.926%	2,508,926	-33.945%
2026-07-08	1.07000	1.09000	1.0350	1.0800	+0.935%	2,950,093	-33.333%
2026-07-07	1.16000	1.16500	1.0600	1.0700	-8.547%	5,503,555	-32.710%
2026-07-06	1.14000	1.20000	1.1300	1.1700	+4.464%	2,582,577	-38.462%
2026-07-02	1.20000	1.23500	1.1000	1.1200	-6.667%	3,065,218	-35.714%
2026-07-01	1.17000	1.25000	1.1700	1.2000	+2.564%	2,097,254	-40.000%
2026-06-30	1.13000	1.21990	1.1300	1.1700	+3.540%	2,747,092	-38.462%
2026-06-29	1.11000	1.15000	1.0700	1.1300	+1.802%	3,451,464	-36.283%
2026-06-26	1.09000	1.17000	1.0900	1.1100	-1.333%	7,070,785	-35.135%
2026-06-25	1.23000	1.23000	1.1200	1.1250	-4.661%	3,097,323	-36.000%
2026-06-24	1.26000	1.27000	1.1400	1.1800	-7.087%	3,659,098	-38.983%
2026-06-23	1.20000	1.33000	1.1900	1.2700	+0.794%	3,762,815	-43.307%
2026-06-22	1.30000	1.31000	1.2300	1.2600	-2.326%	3,214,734	-42.857%
2026-06-18	1.28000	1.31000	1.2500	1.2900	+2.381%	6,824,698	-44.186%
2026-06-17	1.28000	1.32000	1.2410	1.2600	+0.800%	3,201,289	-42.857%
2026-06-16	1.26000	1.38000	1.2500	1.2500	-3.101%	3,897,200	-42.400%
2026-06-15	1.20000	1.33000	1.1900	1.2900	+14.159%	6,467,622	-44.186%
2026-06-12	1.13000	1.20000	1.1200	1.1300	0.000%	3,273,199	-36.283%
2026-06-11	1.14000	1.14640	1.0700	1.1300	0.000%	3,681,345	-36.283%
2026-06-10	1.10000	1.16000	1.1000	1.1300	0.000%	2,863,431	-36.283%
2026-06-09	1.25000	1.25000	1.1200	1.1300	-7.755%	6,132,169	-36.283%
2026-06-08	1.30000	1.30000	1.2100	1.2250	-2.000%	3,384,616	-41.224%
2026-06-05	1.36000	1.37000	1.2300	1.2500	-8.759%	4,431,754	-42.400%
2026-06-04	1.41000	1.44000	1.3650	1.3700	-4.861%	3,872,618	-47.445%
2026-06-03	1.51000	1.52000	1.4200	1.4400	-5.882%	3,505,110	-50.000%
2026-06-02	1.47000	1.60000	1.4600	1.5300	+4.795%	5,115,488	-52.941%
2026-06-01	1.50000	1.52000	1.4400	1.4600	-5.806%	4,068,835	-50.685%
2026-05-29	1.58000	1.59500	1.5000	1.5500	-3.125%	4,507,954	-53.548%
2026-05-28	1.45000	1.69500	1.4400	1.6000	+10.345%	5,509,205	-55.000%
2026-05-27	1.41000	1.49660	1.3800	1.4500	+0.694%	2,707,502	-50.345%
2026-05-26	1.48800	1.56000	1.4400	1.4400	-1.370%	4,271,340	-50.000%
2026-05-22	1.37000	1.48000	1.3700	1.4600	+5.797%	5,383,200	-50.685%
2026-05-21	1.25000	1.39500	1.2470	1.3800	+10.400%	5,506,997	-47.826%
2026-05-20	1.20000	1.30000	1.1699	1.2500	+4.167%	6,086,132	-42.400%
2026-05-19	1.25000	1.25000	1.2000	1.2000	-4.000%	2,614,467	-40.000%
2026-05-18	1.41000	1.42000	1.2100	1.2500	-11.972%	8,326,238	-42.400%
2026-05-15	1.43000	1.49000	1.4000	1.4200	-4.054%	18,216,683	-49.296%
2026-05-14	1.52000	1.54000	1.4450	1.4800	-2.632%	5,428,372	-51.351%
2026-05-13	1.41000	1.65500	1.3800	1.5200	+7.801%	10,406,754	-52.632%
2026-05-12	1.27500	1.50000	1.2621	1.4100	-30.198%	19,618,099	-48.936%
2026-05-11	2.09000	2.18000	2.0100	2.0200	-5.164%	12,810,537	-64.356%
2026-05-08	1.89000	2.15000	1.8850	2.1300	+12.698%	7,387,044	-66.197%
2026-05-07	1.96000	1.96500	1.8400	1.8900	-3.571%	3,387,279	-61.905%
2026-05-06	1.95000	1.98000	1.9150	1.9600	+0.513%	2,590,018	-63.265%
2026-05-05	1.90000	2.00000	1.8700	1.9500	+4.278%	2,551,266	-63.077%
2026-05-04	1.96120	2.03000	1.8600	1.8700	-5.556%	2,382,070	-61.497%
2026-05-01	1.93000	2.00500	1.9000	1.9800	+2.591%	1,739,033	-63.636%
2026-04-30	1.84000	1.96000	1.8400	1.9300	+6.630%	1,700,282	-62.694%
2026-04-29	1.91000	1.92000	1.7900	1.8100	-6.218%	1,966,945	-60.221%
2026-04-28	1.90000	1.94000	1.8600	1.9300	-0.515%	2,108,498	-62.694%
2026-04-27	1.90000	1.97000	1.8800	1.9400	+2.646%	2,789,819	-62.887%
2026-04-24	1.98000	1.99000	1.8700	1.8900	-4.061%	3,381,265	-61.905%
2026-04-23	2.08000	2.13000	1.8900	1.9700	-4.831%	5,085,019	-63.452%
2026-04-22	1.89000	2.10000	1.8900	2.0700	+10.695%	3,388,752	-65.217%
2026-04-21	1.94000	2.00000	1.8700	1.8700	-2.604%	2,954,489	-61.497%
2026-04-20	1.93000	1.95000	1.8700	1.9200	-1.538%	2,375,595	-62.500%
2026-04-17	1.89000	2.03000	1.8800	1.9500	+5.405%	5,104,972	-63.077%
2026-04-16	1.98000	2.00740	1.8100	1.8500	-3.646%	4,213,867	-61.081%
2026-04-15	1.76000	1.93000	1.7600	1.9200	+10.983%	3,586,558	-62.500%
2026-04-14	1.64000	1.74000	1.6400	1.7300	+5.488%	2,914,080	-58.382%
2026-04-13	1.62000	1.64000	1.6000	1.6400	-0.606%	1,862,629	-56.098%
2026-04-10	1.57000	1.66000	1.5600	1.6500	+5.096%	2,377,078	-56.364%
2026-04-09	1.56000	1.60000	1.5500	1.5700	+0.641%	1,570,952	-54.140%
2026-04-08	1.60000	1.62000	1.5250	1.5600	+4.698%	4,806,665	-53.846%
2026-04-07	1.56990	1.57000	1.4600	1.4900	-6.875%	2,354,520	-51.678%
2026-04-06	1.47000	1.61000	1.4500	1.6000	+10.345%	3,362,453	-55.000%
2026-04-02	1.40000	1.47000	1.3700	1.4500	-0.685%	2,526,682	-50.345%
2026-04-01	1.53000	1.55000	1.4400	1.4600	-2.667%	3,100,414	-50.685%
2026-03-31	1.42000	1.53000	1.4200	1.5000	+6.383%	4,568,870	-52.000%
2026-03-30	1.44000	1.45000	1.3700	1.4100	-1.399%	3,342,774	-48.936%
2026-03-27	1.41000	1.45000	1.3750	1.4300	-1.379%	2,983,087	-49.650%
2026-03-26	1.54000	1.56000	1.4400	1.4500	-7.643%	3,985,679	-50.345%
2026-03-25	1.63000	1.69000	1.5500	1.5700	-1.875%	2,808,570	-54.140%
2026-03-24	1.57000	1.65000	1.5500	1.6000	+0.629%	3,274,923	-55.000%
2026-03-23	1.62000	1.65000	1.5700	1.5900	-0.625%	2,993,018	-54.717%
2026-03-20	1.66000	1.68000	1.5800	1.6000	-3.614%	5,226,601	-55.000%
2026-03-19	1.66500	1.72000	1.5500	1.6600	-3.488%	6,286,489	-56.627%
2026-03-18	1.57000	1.88000	1.5700	1.7200	+13.158%	12,785,198	-58.140%
2026-03-17	1.70000	1.84000	1.5100	1.5200	-34.199%	26,377,995	-52.632%
2026-03-16	2.55000	2.57000	2.3000	2.3100	+3.587%	20,089,234	-68.831%
2026-03-13	2.22000	2.26000	2.1500	2.2300	+2.765%	3,381,282	-67.713%
2026-03-12	2.22000	2.23000	2.1500	2.1700	-3.556%	2,605,889	-66.820%
2026-03-11	2.11000	2.26000	2.1080	2.2500	+7.656%	2,850,941	-68.000%
2026-03-10	2.10000	2.16000	2.0700	2.0900	-0.476%	2,553,417	-65.550%
2026-03-09	2.02000	2.13000	2.0000	2.1000	+0.962%	3,825,140	-65.714%
2026-03-06	2.09000	2.17630	2.0500	2.0800	-1.887%	2,307,605	-65.385%
2026-03-05	2.17000	2.21000	2.0900	2.1200	-4.072%	1,985,904	-66.038%
2026-03-04	2.17000	2.26000	2.1700	2.2100	+3.756%	1,644,613	-67.421%
2026-03-03	2.09000	2.20000	2.0500	2.1300	-2.740%	1,969,637	-66.197%
2026-03-02	2.14000	2.25000	2.1400	2.1900	-2.232%	2,268,412	-67.123%
2026-02-27	2.29000	2.30000	2.1900	2.2400	-5.485%	2,582,592	-67.857%
2026-02-26	2.34000	2.40500	2.2900	2.3700	+1.717%	2,482,910	-69.620%
2026-02-25	2.25000	2.34000	2.2100	2.3300	+4.955%	2,066,271	-69.099%
2026-02-24	2.12000	2.24000	2.1100	2.2200	+5.213%	1,980,096	-67.568%
2026-02-23	2.19200	2.21000	2.0600	2.1100	-5.804%	4,223,960	-65.877%
2026-02-20	2.35000	2.38500	2.2300	2.2400	-5.485%	2,239,286	-67.857%
2026-02-19	2.33000	2.37000	2.3000	2.3700	+1.717%	1,552,389	-69.620%
2026-02-18	2.35000	2.43000	2.3100	2.3300	-0.851%	1,508,366	-69.099%
2026-02-17	2.33000	2.40000	2.2600	2.3500	-0.424%	2,665,941	-69.362%
2026-02-13	2.32000	2.41000	2.3100	2.3600	+1.724%	2,012,075	-69.492%
2026-02-12	2.44500	2.44500	2.3000	2.3200	-4.918%	2,295,928	-68.966%
2026-02-11	2.51000	2.54000	2.3700	2.4400	-2.008%	2,155,434	-70.492%
2026-02-10	2.57000	2.63000	2.4900	2.4900	-3.488%	1,305,182	-71.084%
2026-02-09	2.55000	2.60000	2.4700	2.5800	+1.976%	2,401,527	-72.093%
2026-02-06	2.46000	2.55000	2.4600	2.5300	+5.858%	2,612,640	-71.542%
2026-02-05	2.43000	2.44850	2.3200	2.3900	-4.016%	3,820,962	-69.874%
2026-02-04	2.60000	2.62000	2.3800	2.4900	-4.231%	3,792,211	-71.084%
2026-02-03	2.62000	2.63000	2.4900	2.6000	0.000%	2,777,803	-72.308%
2026-02-02	2.58000	2.67500	2.5000	2.6000	-0.763%	3,353,925	-72.308%
2026-01-30	2.61000	2.68990	2.5400	2.6200	-1.873%	3,722,371	-72.519%
2026-01-29	2.79000	2.79000	2.5801	2.6700	-4.301%	4,189,286	-73.034%
2026-01-28	2.84000	2.88000	2.7500	2.7900	-2.105%	2,947,931	-74.194%
2026-01-27	2.89000	2.90000	2.7900	2.8500	0.000%	2,308,145	-74.737%
2026-01-26	3.01000	3.01000	2.7800	2.8500	-5.316%	3,984,362	-74.737%
2026-01-23	3.03000	3.09000	2.9400	3.0100	-0.987%	5,204,698	-76.080%
2026-01-22	2.95000	3.15500	2.9350	3.0400	+4.828%	6,962,205	-76.316%
2026-01-21	2.87000	3.03000	2.7500	2.9000	+1.754%	6,502,288	-75.172%
2026-01-20	2.86000	2.95000	2.7800	2.8500	-4.682%	4,119,540	-74.737%
2026-01-16	2.97000	3.03000	2.9000	2.9900	+0.673%	3,475,251	-75.920%
2026-01-15	3.19000	3.24000	2.9599	2.9700	-6.309%	5,582,566	-75.758%
2026-01-14	3.26000	3.30000	3.0900	3.1700	-3.354%	4,516,864	-77.287%
2026-01-13	3.39000	3.43000	3.2500	3.2800	-1.796%	3,319,827	-78.049%
2026-01-12	3.49000	3.50000	3.3100	3.3400	-4.571%	3,666,760	-78.443%
2026-01-09	3.67500	3.74000	3.4500	3.5000	-0.568%	5,242,967	-79.429%
2026-01-08	3.13000	3.63000	3.1150	3.5200	+11.746%	9,746,858	-79.545%
2026-01-07	3.10000	3.15000	2.9650	3.1500	+0.318%	3,524,417	-77.143%
2026-01-06	3.18500	3.23980	3.0400	3.1400	-0.633%	3,437,312	-77.070%
2026-01-05	2.86500	3.18000	2.8600	3.1600	+12.057%	5,065,358	-77.215%
2026-01-02	2.84000	2.87010	2.7700	2.8200	+0.714%	3,088,441	-74.468%
2025-12-31	2.80000	2.80000	2.7300	2.8000	-0.356%	5,217,183	-74.286%
2025-12-30	2.75000	2.84000	2.7500	2.8100	+1.079%	2,706,068	-74.377%
2025-12-29	2.82500	2.96000	2.7700	2.7800	-4.467%	3,145,022	-74.101%
2025-12-26	2.98000	3.01000	2.9000	2.9100	-3.322%	2,062,608	-75.258%
2025-12-24	3.09000	3.10000	2.9700	3.0100	-2.903%	1,630,434	-76.080%
2025-12-23	3.00000	3.16000	2.9800	3.1000	+1.639%	4,034,396	-76.774%
2025-12-22	2.97000	3.13000	2.9200	3.0500	+3.741%	3,776,628	-76.393%
2025-12-19	2.91000	2.97000	2.9000	2.9400	+1.379%	4,879,624	-75.510%
2025-12-18	2.90000	3.02500	2.8800	2.9000	+3.203%	3,176,871	-75.172%
2025-12-17	2.98000	3.03000	2.8000	2.8100	-4.422%	4,064,506	-74.377%
2025-12-16	2.81500	2.95890	2.8000	2.9400	+3.158%	3,391,520	-75.510%
2025-12-15	3.00000	3.06000	2.8400	2.8500	-5.316%	5,636,356	-74.737%
2025-12-12	3.32000	3.34000	3.0100	3.0100	-9.880%	6,345,957	-76.080%
2025-12-11	3.34000	3.40000	3.2500	3.3400	-0.890%	6,158,433	-78.443%
2025-12-10	3.42000	3.50500	3.3020	3.3700	-2.319%	6,048,746	-78.635%
2025-12-09	3.50000	3.56000	3.4150	3.4500	-3.361%	5,289,633	-79.130%
2025-12-08	3.80000	3.87990	3.5400	3.5700	-4.800%	5,675,028	-79.832%
2025-12-05	3.73500	3.84000	3.6900	3.7500	+0.806%	5,089,479	-80.800%
2025-12-04	3.51000	3.75000	3.4500	3.7200	+5.682%	5,824,393	-80.645%
2025-12-03	3.33000	3.54000	3.2750	3.5200	+6.024%	4,068,643	-79.545%
2025-12-02	3.42000	3.51000	3.3100	3.3200	-2.353%	3,296,476	-78.313%
2025-12-01	3.42000	3.46000	3.3312	3.4000	-3.409%	3,145,058	-78.824%
2025-11-28	3.50000	3.57000	3.4450	3.5200	+1.734%	3,010,661	-79.545%
2025-11-26	3.43000	3.49000	3.3700	3.4600	+1.466%	3,235,131	-79.191%
2025-11-25	3.48000	3.49000	3.3100	3.4100	0.000%	3,052,183	-78.886%
2025-11-24	3.44000	3.48000	3.3600	3.4100	+0.294%	5,232,681	-78.886%
2025-11-21	3.35000	3.46000	3.1901	3.4000	-0.293%	6,983,424	-78.824%
2025-11-20	3.75000	3.79000	3.3850	3.4100	-5.278%	7,255,482	-78.886%
2025-11-19	3.64000	3.76000	3.5300	3.6000	-1.639%	4,463,499	-80.000%
2025-11-18	3.54000	3.76000	3.5000	3.6600	+1.667%	5,866,612	-80.328%
2025-11-17	3.80000	3.85000	3.5300	3.6000	-6.250%	5,208,889	-80.000%
2025-11-14	3.61000	3.94700	3.5400	3.8400	-1.285%	7,381,523	-81.250%
2025-11-13	3.98000	4.05000	3.7700	3.8900	-3.354%	6,318,760	-81.491%
2025-11-12	4.47000	4.50000	3.9400	4.0250	-10.156%	8,544,397	-82.112%
2025-11-11	4.65500	4.98000	4.4300	4.4800	-10.040%	7,300,854	-83.929%
2025-11-10	5.11000	5.30450	4.9500	4.9800	+1.014%	7,445,813	-85.542%
2025-11-07	4.72000	4.93990	4.5500	4.9300	+2.070%	6,077,695	-85.396%
2025-11-06	5.28000	5.28000	4.7700	4.8300	-8.868%	5,737,491	-85.093%
2025-11-05	5.05000	5.32000	4.9900	5.3000	+6.426%	5,225,923	-86.415%
2025-11-04	5.10000	5.29750	4.9600	4.9800	-7.778%	5,838,211	-85.542%
2025-11-03	5.46000	5.85000	5.1700	5.4000	-0.917%	10,688,779	-86.667%
2025-10-31	5.50000	5.60000	5.1500	5.4500	+0.368%	7,601,848	-86.789%
2025-10-30	5.21500	5.44000	5.0700	5.4300	+0.929%	5,387,242	-86.740%
2025-10-29	5.33000	5.49000	5.1735	5.3800	+1.894%	5,793,785	-86.617%
2025-10-28	5.33500	5.50000	5.1400	5.2800	-1.308%	5,760,723	-86.364%
2025-10-27	5.84550	5.86000	5.3400	5.3500	-5.975%	7,920,565	-86.542%
2025-10-24	5.71000	5.91000	5.5500	5.6900	+2.893%	7,626,361	-87.346%
2025-10-23	5.41500	5.63000	5.4000	5.5300	+3.364%	6,184,777	-86.980%
2025-10-22	5.60000	5.65000	5.1350	5.3500	-6.305%	9,686,654	-86.542%
2025-10-21	6.03000	6.03000	5.5650	5.7100	-5.620%	7,563,530	-87.391%
2025-10-20	5.94500	6.24000	5.7550	6.0500	+3.774%	7,958,343	-88.099%
2025-10-17	6.08500	6.20000	5.7300	5.8300	-8.906%	12,692,672	-87.650%
2025-10-16	6.82000	7.12000	6.3000	6.4000	+2.400%	26,030,568	-88.750%
2025-10-15	5.50000	6.41500	5.4800	6.2500	+19.048%	19,984,770	-88.480%
2025-10-14	5.13000	5.45000	4.8800	5.2500	+0.191%	10,893,851	-86.286%
2025-10-13	4.53000	5.40000	4.5205	5.2400	+21.016%	17,934,461	-86.260%
2025-10-10	4.55000	5.10000	4.3200	4.3300	-4.626%	17,374,770	-83.372%
2025-10-09	4.53000	4.78000	4.4100	4.5400	+0.442%	8,213,111	-84.141%
2025-10-08	4.64000	4.80000	4.4400	4.5200	+0.222%	8,405,271	-84.071%
2025-10-07	4.69000	4.85500	4.3800	4.5100	-2.381%	12,160,831	-84.035%
2025-10-06	4.44000	4.78000	4.3600	4.6200	+1.316%	13,542,003	-84.416%
2025-10-03	4.52000	4.90500	4.3800	4.5600	+2.013%	12,865,522	-84.211%
2025-10-02	4.23000	4.50000	4.1600	4.4700	+6.938%	9,349,033	-83.893%
2025-10-01	3.83000	4.26000	3.7900	4.1800	+8.571%	7,904,288	-82.775%
2025-09-30	4.06000	4.09000	3.6601	3.8500	-5.405%	7,766,587	-81.299%
2025-09-29	3.91500	4.14500	3.7400	4.0700	+5.168%	7,991,632	-82.310%
2025-09-26	3.90000	3.92990	3.6900	3.8700	-0.514%	4,383,445	-81.395%
2025-09-25	3.80210	4.04000	3.7000	3.8900	-2.261%	6,388,075	-81.491%
2025-09-24	4.13000	4.17000	3.9100	3.9800	-3.398%	5,765,109	-81.910%
2025-09-23	3.95030	4.49000	3.9500	4.1200	+7.013%	13,170,963	-82.524%
2025-09-22	3.64000	3.90000	3.5800	3.8500	+6.648%	6,984,926	-81.299%
2025-09-19	3.47000	3.72000	3.4333	3.6100	+4.942%	13,218,618	-80.055%
2025-09-18	3.40500	3.51000	3.3200	3.4400	+2.381%	5,457,549	-79.070%
2025-09-17	3.22500	3.46700	3.1800	3.3600	+4.025%	5,263,437	-78.571%
2025-09-16	3.30000	3.34000	3.2100	3.2300	-3.293%	4,067,819	-77.709%
2025-09-15	3.37000	3.45000	3.2800	3.3400	+1.829%	6,678,155	-78.443%
2025-09-12	2.84000	3.33000	2.8300	3.2800	+15.901%	11,574,486	-78.049%
2025-09-11	2.85500	2.93000	2.8000	2.8300	+0.355%	3,469,072	-74.558%
2025-09-10	2.82000	2.84500	2.7100	2.8200	+0.356%	5,617,802	-74.468%
2025-09-09	2.85000	2.94000	2.7700	2.8100	-2.431%	3,454,200	-74.377%
2025-09-08	2.61000	2.98000	2.5900	2.8800	+12.500%	9,349,480	-75.000%
2025-09-05	2.54000	2.59000	2.5050	2.5600	+1.186%	3,188,769	-71.875%
2025-09-04	2.58000	2.60500	2.5100	2.5300	-1.938%	3,611,758	-71.542%
2025-09-03	2.67000	2.69000	2.5800	2.5800	-2.273%	2,495,321	-72.093%
2025-09-02	2.56500	2.66000	2.5300	2.6400	-1.124%	3,176,404	-72.727%
2025-08-29	2.80000	2.82830	2.6400	2.6700	-4.643%	4,051,446	-73.034%
2025-08-28	2.68000	2.84000	2.6500	2.8000	+4.869%	4,122,145	-74.286%
2025-08-27	2.70000	2.75990	2.6600	2.6700	-1.838%	2,684,098	-73.034%
2025-08-26	2.73000	2.78000	2.6100	2.7200	-0.366%	7,831,994	-73.529%
2025-08-25	2.73000	2.76500	2.6500	2.7300	+0.738%	3,145,339	-73.626%
2025-08-22	2.62000	2.79000	2.6000	2.7100	+3.435%	5,030,867	-73.432%
2025-08-21	2.62000	2.65000	2.5600	2.6200	-1.504%	3,225,486	-72.519%
2025-08-20	2.50000	2.70000	2.4400	2.6600	+4.724%	6,155,919	-72.932%
2025-08-19	2.64500	2.68500	2.4900	2.5400	-4.151%	4,777,804	-71.654%
2025-08-18	2.76000	2.81000	2.6300	2.6500	-3.285%	5,540,479	-72.830%
2025-08-15	2.86000	2.88000	2.6800	2.7400	-3.521%	5,523,954	-73.723%
2025-08-14	2.85000	2.97000	2.7800	2.8400	-1.730%	8,551,065	-74.648%
2025-08-13	2.77000	3.13000	2.7250	2.8900	+10.305%	13,755,210	-75.087%
2025-08-12	2.49100	2.75000	2.1300	2.6200	-13.531%	33,997,740	-72.519%
2025-08-11	3.02000	3.19000	2.9400	3.0300	+4.844%	14,707,932	-76.238%
2025-08-08	2.91000	3.16000	2.6800	2.8900	+7.037%	9,739,363	-75.087%
2025-08-07	2.63000	2.71000	2.6200	2.7000	+3.448%	5,075,721	-73.333%
2025-08-06	2.63000	2.75000	2.5800	2.6100	+0.192%	8,176,384	-72.414%
2025-08-05	2.71000	2.74500	2.5900	2.6050	-4.228%	7,081,272	-72.361%
2025-08-04	2.82500	2.85000	2.7100	2.7200	-9.934%	8,853,010	-73.529%
2025-08-01	3.07000	3.14000	2.9800	3.0200	-4.732%	5,911,710	-76.159%
2025-07-31	3.24000	3.41000	3.1500	3.1700	-2.462%	4,548,538	-77.287%
2025-07-30	3.24000	3.42000	3.2300	3.2500	0.000%	4,656,659	-77.846%
2025-07-29	3.34000	3.34500	3.1200	3.2500	-2.402%	5,795,712	-77.846%
2025-07-28	3.35000	3.46000	3.2700	3.3300	+0.604%	4,511,184	-78.378%
2025-07-25	3.36000	3.36000	3.2500	3.3100	-0.898%	3,879,423	-78.248%
2025-07-24	3.50000	3.64000	3.3100	3.3400	-6.180%	6,352,854	-78.443%
2025-07-23	3.36000	3.73000	3.3156	3.5600	+7.553%	7,989,113	-79.775%
2025-07-22	3.30000	3.42100	3.1700	3.3100	+0.303%	5,061,024	-78.248%
2025-07-21	3.49000	3.56000	3.2800	3.3000	-2.367%	5,926,481	-78.182%
2025-07-18	3.16000	3.48000	3.1202	3.3800	+7.643%	7,463,276	-78.698%
2025-07-17	3.06000	3.26000	3.0500	3.1400	+1.948%	5,275,768	-77.070%
2025-07-16	3.14000	3.19000	3.0000	3.0800	-1.597%	4,809,490	-76.623%
2025-07-15	3.20000	3.31000	3.1200	3.1300	-1.572%	5,064,224	-76.997%
2025-07-14	2.97000	3.20000	2.9600	3.1800	+5.648%	5,287,666	-77.358%
2025-07-11	3.15500	3.21000	2.9650	3.0100	-6.231%	7,546,555	-76.080%
2025-07-10	3.36000	3.37000	3.1700	3.2100	-4.464%	4,468,744	-77.570%
2025-07-09	3.50000	3.50000	3.3000	3.3600	-4.000%	5,189,121	-78.571%
2025-07-08	3.43500	3.50000	3.2600	3.5000	+2.041%	7,503,264	-79.429%
2025-07-07	3.54000	3.60000	3.4200	3.4300	-4.722%	6,221,182	-79.009%
2025-07-03	3.58000	3.66500	3.5515	3.6000	+1.408%	2,531,396	-80.000%
2025-07-02	3.61500	3.61500	3.4200	3.5500	-0.838%	7,386,231	-79.718%
2025-07-01	3.69000	3.69000	3.5300	3.5800	-1.377%	6,752,656	-79.888%
2025-06-30	4.06000	4.26990	3.6200	3.6300	-10.149%	10,436,155	-80.165%
2025-06-27	3.94000	4.14000	3.8800	4.0400	+3.061%	39,467,808	-82.178%
2025-06-26	3.82500	4.00000	3.6500	3.9200	+0.513%	8,401,293	-81.633%
2025-06-25	3.82000	3.94000	3.5100	3.9000	-0.256%	14,108,403	-81.538%
2025-06-24	3.85000	3.96000	3.7850	3.9100	+4.545%	7,665,527	-81.586%
2025-06-23	3.83500	3.90000	3.6700	3.7400	-4.348%	7,532,474	-80.749%
2025-06-20	4.33000	4.40000	3.9000	3.9100	-9.700%	10,443,172	-81.586%
2025-06-18	4.38500	4.58500	4.3100	4.3300	-0.915%	6,179,292	-83.372%
2025-06-17	4.66000	4.71960	4.3550	4.3700	-5.616%	7,986,827	-83.524%
2025-06-16	4.03000	4.64000	4.0300	4.6300	+14.321%	13,161,161	-84.449%
2025-06-13	4.09000	4.21000	4.0200	4.0500	-3.571%	4,572,669	-82.222%
2025-06-12	4.09000	4.29500	3.9700	4.2000	-0.474%	5,749,534	-82.857%
2025-06-11	4.19540	4.28500	4.0800	4.2200	+0.716%	5,531,195	-82.938%
2025-06-10	4.10000	4.30000	4.0000	4.1900	+2.696%	6,689,978	-82.816%
2025-06-09	4.00000	4.16000	3.8750	4.0800	+3.030%	6,694,206	-82.353%
2025-06-06	3.49000	3.96000	3.4700	3.9600	+15.116%	8,105,024	-81.818%
2025-06-05	3.39000	3.59000	3.3800	3.4400	+1.475%	4,898,152	-79.070%
2025-06-04	3.63000	3.63000	3.3300	3.3900	-5.042%	5,319,758	-78.761%
2025-06-03	3.57000	3.83000	3.5350	3.5700	0.000%	5,262,218	-79.832%
2025-06-02	3.58500	3.72000	3.5600	3.5700	-0.557%	4,801,468	-79.832%
2025-05-30	3.74000	3.80000	3.5746	3.5900	-5.026%	5,678,962	-79.944%
2025-05-29	3.99000	4.07000	3.7700	3.7800	-4.786%	4,871,842	-80.952%
2025-05-28	3.83000	4.15000	3.7400	3.9700	+3.117%	10,093,566	-81.864%
2025-05-27	4.11500	4.32000	3.7800	3.8500	-3.266%	11,623,956	-81.299%
2025-05-23	3.49500	4.10000	3.4750	3.9800	+12.113%	14,474,406	-81.910%
2025-05-22	3.44500	3.64500	3.2400	3.5500	-0.560%	9,102,821	-79.718%
2025-05-21	3.76000	3.84990	3.4700	3.5700	-5.305%	10,763,903	-79.832%
2025-05-20	3.59000	3.82000	3.4700	3.7700	+5.014%	10,895,901	-80.902%
2025-05-19	3.20000	3.60000	3.1901	3.5900	+6.213%	15,664,459	-79.944%
2025-05-16	3.35000	3.44000	3.1200	3.3800	+2.424%	11,060,123	-78.698%
2025-05-15	2.94000	3.41990	2.9100	3.3000	+7.143%	17,135,938	-78.182%
2025-05-14	3.09500	3.33000	2.9100	3.0800	-0.965%	16,329,469	-76.623%
2025-05-13	2.50000	3.46500	2.5000	3.1100	+30.126%	53,627,387	-76.849%
2025-05-12	2.32500	2.48000	2.2000	2.3900	+8.636%	16,701,565	-69.874%
2025-05-09	2.09000	2.22000	2.0600	2.2000	+5.263%	5,689,518	-67.273%
2025-05-08	1.94000	2.09000	1.9300	2.0900	+8.290%	4,944,419	-65.550%
2025-05-07	1.97000	1.98000	1.8900	1.9300	+0.521%	2,473,562	-62.694%
2025-05-06	1.95000	1.95330	1.8900	1.9200	-3.030%	3,429,090	-62.500%
2025-05-05	2.06000	2.08000	1.9700	1.9800	-3.415%	3,740,031	-63.636%
2025-05-02	1.91000	2.06000	1.9000	2.0500	+9.043%	4,631,874	-64.878%
2025-05-01	1.98000	1.98500	1.8600	1.8800	-2.591%	3,256,731	-61.702%
2025-04-30	1.95000	1.95000	1.8200	1.9300	-4.455%	5,337,439	-62.694%
2025-04-29	2.07000	2.10000	1.9800	2.0200	-3.349%	4,696,229	-64.356%
2025-04-28	2.06000	2.17000	2.0300	2.0900	+1.456%	6,212,486	-65.550%
2025-04-25	2.17000	2.20000	2.0100	2.0600	-4.186%	6,026,052	-65.049%
2025-04-24	2.31000	2.36000	2.0700	2.1500	-7.725%	7,719,111	-66.512%
2025-04-23	2.22000	2.40000	2.2100	2.3300	+6.393%	9,637,210	-69.099%
2025-04-22	2.09000	2.25000	2.0800	2.1900	+4.785%	10,012,769	-67.123%
2025-04-21	1.81000	2.10000	1.7950	2.0900	+14.208%	13,769,073	-65.550%
2025-04-17	1.65000	1.84000	1.6500	1.8300	+10.909%	7,034,901	-60.656%
2025-04-16	1.65000	1.72000	1.6200	1.6500	-1.786%	2,911,854	-56.364%
2025-04-15	1.71000	1.71990	1.6100	1.6800	-1.176%	3,515,673	-57.143%
2025-04-14	1.74000	1.80000	1.6700	1.7000	-1.734%	5,440,457	-57.647%
2025-04-11	1.65000	1.76000	1.6200	1.7300	+4.217%	4,480,591	-58.382%
2025-04-10	1.72000	1.80000	1.6300	1.6600	-7.263%	7,845,355	-56.627%
2025-04-09	1.58000	1.81000	1.5300	1.7900	+9.480%	9,256,883	-59.777%
2025-04-08	1.83000	1.88500	1.6100	1.6350	-9.167%	7,359,414	-55.963%
2025-04-07	1.62000	1.90000	1.6200	1.8000	+0.559%	8,657,628	-60.000%
2025-04-04	1.73000	1.83000	1.6150	1.7900	-1.648%	9,287,659	-59.777%
2025-04-03	1.55500	1.90000	1.5500	1.8200	+2.825%	11,890,196	-60.440%
2025-04-02	1.46000	1.88000	1.4300	1.7700	+14.194%	21,352,767	-59.322%
2025-04-01	1.38000	1.62000	1.2600	1.5500	+32.479%	41,926,716	-53.548%
2025-03-31	1.13000	1.20500	1.0900	1.1700	+1.739%	8,380,781	-38.462%
2025-03-28	1.18000	1.19500	1.1000	1.1500	-4.167%	5,044,612	-37.391%
2025-03-27	1.24000	1.27000	1.1800	1.2000	-3.226%	2,155,413	-40.000%
2025-03-26	1.20000	1.33000	1.2000	1.2400	+3.333%	4,890,959	-41.935%
2025-03-25	1.28000	1.29000	1.1600	1.2000	-5.512%	4,289,697	-40.000%
2025-03-24	1.30000	1.30000	1.2400	1.2700	-2.308%	2,545,994	-43.307%
2025-03-21	1.20000	1.31000	1.1700	1.3000	-1.515%	6,576,586	-44.615%
2025-03-20	1.27000	1.36820	1.2600	1.3200	+3.937%	2,391,078	-45.455%
2025-03-19	1.40500	1.41000	1.2500	1.2700	-11.189%	6,177,180	-43.307%
2025-03-18	1.45000	1.45000	1.4000	1.4300	-1.379%	2,107,110	-49.650%
2025-03-17	1.45000	1.51000	1.4200	1.4500	-2.027%	2,554,406	-50.345%
2025-03-14	1.45000	1.51000	1.4500	1.4800	+3.497%	2,044,831	-51.351%
2025-03-13	1.48000	1.51000	1.4000	1.4300	-4.667%	2,274,957	-49.650%
2025-03-12	1.44000	1.51000	1.4200	1.5000	+8.696%	2,339,160	-52.000%

.dark-mode .clg4lV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clg4lV{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ