Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

At Close

Apr 24, 2026 3:59:56 PM EDT

1.88USD-4.569%(-0.09)3,370,302

1.86Bid 1.89Ask 0.03Spread

Pre-market

Apr 24, 2026 9:19:30 AM EDT

1.98USD+0.508%(+0.01)7,202

After-hours

Apr 24, 2026 4:49:30 PM EDT

1.89USD+0.532%(+0.01)7,538

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	1.9800	1.980000	1.87000	1.8800	-4.569%	3,370,302	0.000%
2026-04-23	2.0800	2.130000	1.89000	1.9700	-4.831%	5,085,019	-4.569%
2026-04-22	1.8900	2.100000	1.89000	2.0700	+10.695%	3,388,752	-9.179%
2026-04-21	1.9400	2.000000	1.87000	1.8700	-2.604%	2,954,489	+0.535%
2026-04-20	1.9300	1.950000	1.87000	1.9200	-1.538%	2,375,595	-2.083%
2026-04-17	1.8900	2.030000	1.88000	1.9500	+5.405%	5,104,972	-3.590%
2026-04-16	1.9800	2.007400	1.81000	1.8500	-3.646%	4,213,867	+1.622%
2026-04-15	1.7600	1.930000	1.76000	1.9200	+10.983%	3,586,558	-2.083%
2026-04-14	1.6400	1.740000	1.64000	1.7300	+5.488%	2,914,080	+8.671%
2026-04-13	1.6200	1.640000	1.60000	1.6400	-0.606%	1,862,629	+14.634%
2026-04-10	1.5700	1.660000	1.56000	1.6500	+5.096%	2,377,078	+13.939%
2026-04-09	1.5600	1.600000	1.55000	1.5700	+0.641%	1,570,952	+19.745%
2026-04-08	1.6000	1.620000	1.52500	1.5600	+4.698%	4,806,665	+20.513%
2026-04-07	1.5699	1.570000	1.46000	1.4900	-6.875%	2,354,520	+26.174%
2026-04-06	1.4700	1.610000	1.45000	1.6000	+10.345%	3,362,453	+17.500%
2026-04-02	1.4000	1.470000	1.37000	1.4500	-0.685%	2,526,682	+29.655%
2026-04-01	1.5300	1.550000	1.44000	1.4600	-2.667%	3,100,414	+28.767%
2026-03-31	1.4200	1.530000	1.42000	1.5000	+6.383%	4,568,870	+25.333%
2026-03-30	1.4400	1.450000	1.37000	1.4100	-1.399%	3,342,774	+33.333%
2026-03-27	1.4100	1.450000	1.37500	1.4300	-1.379%	2,983,087	+31.469%
2026-03-26	1.5400	1.560000	1.44000	1.4500	-7.643%	3,985,679	+29.655%
2026-03-25	1.6300	1.690000	1.55000	1.5700	-1.875%	2,808,570	+19.745%
2026-03-24	1.5700	1.650000	1.55000	1.6000	+0.629%	3,274,923	+17.500%
2026-03-23	1.6200	1.650000	1.57000	1.5900	-0.625%	2,993,018	+18.239%
2026-03-20	1.6600	1.680000	1.58000	1.6000	-3.614%	5,226,601	+17.500%
2026-03-19	1.6650	1.720000	1.55000	1.6600	-3.488%	6,286,489	+13.253%
2026-03-18	1.5700	1.880000	1.57000	1.7200	+13.158%	12,785,198	+9.302%
2026-03-17	1.7000	1.840000	1.51000	1.5200	-34.199%	26,377,995	+23.684%
2026-03-16	2.5500	2.570000	2.30000	2.3100	+3.587%	20,089,234	-18.615%
2026-03-13	2.2200	2.260000	2.15000	2.2300	+2.765%	3,381,282	-15.695%
2026-03-12	2.2200	2.230000	2.15000	2.1700	-3.556%	2,605,889	-13.364%
2026-03-11	2.1100	2.260000	2.10800	2.2500	+7.656%	2,850,941	-16.444%
2026-03-10	2.1000	2.160000	2.07000	2.0900	-0.476%	2,553,417	-10.048%
2026-03-09	2.0200	2.130000	2.00000	2.1000	+0.962%	3,825,140	-10.476%
2026-03-06	2.0900	2.176300	2.05000	2.0800	-1.887%	2,307,605	-9.615%
2026-03-05	2.1700	2.210000	2.09000	2.1200	-4.072%	1,985,904	-11.321%
2026-03-04	2.1700	2.260000	2.17000	2.2100	+3.756%	1,644,613	-14.932%
2026-03-03	2.0900	2.200000	2.05000	2.1300	-2.740%	1,969,637	-11.737%
2026-03-02	2.1400	2.250000	2.14000	2.1900	-2.232%	2,268,412	-14.155%
2026-02-27	2.2900	2.300000	2.19000	2.2400	-5.485%	2,582,592	-16.071%
2026-02-26	2.3400	2.405000	2.29000	2.3700	+1.717%	2,482,910	-20.675%
2026-02-25	2.2500	2.340000	2.21000	2.3300	+4.955%	2,066,271	-19.313%
2026-02-24	2.1200	2.240000	2.11000	2.2200	+5.213%	1,980,096	-15.315%
2026-02-23	2.1920	2.210000	2.06000	2.1100	-5.804%	4,223,960	-10.900%
2026-02-20	2.3500	2.385000	2.23000	2.2400	-5.485%	2,239,286	-16.071%
2026-02-19	2.3300	2.370000	2.30000	2.3700	+1.717%	1,552,389	-20.675%
2026-02-18	2.3500	2.430000	2.31000	2.3300	-0.851%	1,508,366	-19.313%
2026-02-17	2.3300	2.400000	2.26000	2.3500	-0.424%	2,665,941	-20.000%
2026-02-13	2.3200	2.410000	2.31000	2.3600	+1.724%	2,012,075	-20.339%
2026-02-12	2.4450	2.445000	2.30000	2.3200	-4.918%	2,295,928	-18.966%
2026-02-11	2.5100	2.540000	2.37000	2.4400	-2.008%	2,155,434	-22.951%
2026-02-10	2.5700	2.630000	2.49000	2.4900	-3.488%	1,305,182	-24.498%
2026-02-09	2.5500	2.600000	2.47000	2.5800	+1.976%	2,401,527	-27.132%
2026-02-06	2.4600	2.550000	2.46000	2.5300	+5.858%	2,612,640	-25.692%
2026-02-05	2.4300	2.448500	2.32000	2.3900	-4.016%	3,820,962	-21.339%
2026-02-04	2.6000	2.620000	2.38000	2.4900	-4.231%	3,792,211	-24.498%
2026-02-03	2.6200	2.630000	2.49000	2.6000	0.000%	2,777,803	-27.692%
2026-02-02	2.5800	2.675000	2.50000	2.6000	-0.763%	3,353,925	-27.692%
2026-01-30	2.6100	2.689900	2.54000	2.6200	-1.873%	3,722,371	-28.244%
2026-01-29	2.7900	2.790000	2.58010	2.6700	-4.301%	4,189,286	-29.588%
2026-01-28	2.8400	2.880000	2.75000	2.7900	-2.105%	2,947,931	-32.616%
2026-01-27	2.8900	2.900000	2.79000	2.8500	0.000%	2,308,145	-34.035%
2026-01-26	3.0100	3.010000	2.78000	2.8500	-5.316%	3,984,362	-34.035%
2026-01-23	3.0300	3.090000	2.94000	3.0100	-0.987%	5,204,698	-37.542%
2026-01-22	2.9500	3.155000	2.93500	3.0400	+4.828%	6,962,205	-38.158%
2026-01-21	2.8700	3.030000	2.75000	2.9000	+1.754%	6,502,288	-35.172%
2026-01-20	2.8600	2.950000	2.78000	2.8500	-4.682%	4,119,540	-34.035%
2026-01-16	2.9700	3.030000	2.90000	2.9900	+0.673%	3,475,251	-37.124%
2026-01-15	3.1900	3.240000	2.95990	2.9700	-6.309%	5,582,566	-36.700%
2026-01-14	3.2600	3.300000	3.09000	3.1700	-3.354%	4,516,864	-40.694%
2026-01-13	3.3900	3.430000	3.25000	3.2800	-1.796%	3,319,827	-42.683%
2026-01-12	3.4900	3.500000	3.31000	3.3400	-4.571%	3,666,760	-43.713%
2026-01-09	3.6750	3.740000	3.45000	3.5000	-0.568%	5,242,967	-46.286%
2026-01-08	3.1300	3.630000	3.11500	3.5200	+11.746%	9,746,858	-46.591%
2026-01-07	3.1000	3.150000	2.96500	3.1500	+0.318%	3,524,417	-40.317%
2026-01-06	3.1850	3.239800	3.04000	3.1400	-0.633%	3,437,312	-40.127%
2026-01-05	2.8650	3.180000	2.86000	3.1600	+12.057%	5,065,358	-40.506%
2026-01-02	2.8400	2.870100	2.77000	2.8200	+0.714%	3,088,441	-33.333%
2025-12-31	2.8000	2.800000	2.73000	2.8000	-0.356%	5,217,183	-32.857%
2025-12-30	2.7500	2.840000	2.75000	2.8100	+1.079%	2,706,068	-33.096%
2025-12-29	2.8250	2.960000	2.77000	2.7800	-4.467%	3,145,022	-32.374%
2025-12-26	2.9800	3.010000	2.90000	2.9100	-3.322%	2,062,608	-35.395%
2025-12-24	3.0900	3.100000	2.97000	3.0100	-2.903%	1,630,434	-37.542%
2025-12-23	3.0000	3.160000	2.98000	3.1000	+1.639%	4,034,396	-39.355%
2025-12-22	2.9700	3.130000	2.92000	3.0500	+3.741%	3,776,628	-38.361%
2025-12-19	2.9100	2.970000	2.90000	2.9400	+1.379%	4,879,624	-36.054%
2025-12-18	2.9000	3.025000	2.88000	2.9000	+3.203%	3,176,871	-35.172%
2025-12-17	2.9800	3.030000	2.80000	2.8100	-4.422%	4,064,506	-33.096%
2025-12-16	2.8150	2.958900	2.80000	2.9400	+3.158%	3,391,520	-36.054%
2025-12-15	3.0000	3.060000	2.84000	2.8500	-5.316%	5,636,356	-34.035%
2025-12-12	3.3200	3.340000	3.01000	3.0100	-9.880%	6,345,957	-37.542%
2025-12-11	3.3400	3.400000	3.25000	3.3400	-0.890%	6,158,433	-43.713%
2025-12-10	3.4200	3.505000	3.30200	3.3700	-2.319%	6,048,746	-44.214%
2025-12-09	3.5000	3.560000	3.41500	3.4500	-3.361%	5,289,633	-45.507%
2025-12-08	3.8000	3.879900	3.54000	3.5700	-4.800%	5,675,028	-47.339%
2025-12-05	3.7350	3.840000	3.69000	3.7500	+0.806%	5,089,479	-49.867%
2025-12-04	3.5100	3.750000	3.45000	3.7200	+5.682%	5,824,393	-49.462%
2025-12-03	3.3300	3.540000	3.27500	3.5200	+6.024%	4,068,643	-46.591%
2025-12-02	3.4200	3.510000	3.31000	3.3200	-2.353%	3,296,476	-43.373%
2025-12-01	3.4200	3.460000	3.33120	3.4000	-3.409%	3,145,058	-44.706%
2025-11-28	3.5000	3.570000	3.44500	3.5200	+1.734%	3,010,661	-46.591%
2025-11-26	3.4300	3.490000	3.37000	3.4600	+1.466%	3,235,131	-45.665%
2025-11-25	3.4800	3.490000	3.31000	3.4100	0.000%	3,052,183	-44.868%
2025-11-24	3.4400	3.480000	3.36000	3.4100	+0.294%	5,232,681	-44.868%
2025-11-21	3.3500	3.460000	3.19010	3.4000	-0.293%	6,983,424	-44.706%
2025-11-20	3.7500	3.790000	3.38500	3.4100	-5.278%	7,255,482	-44.868%
2025-11-19	3.6400	3.760000	3.53000	3.6000	-1.639%	4,463,499	-47.778%
2025-11-18	3.5400	3.760000	3.50000	3.6600	+1.667%	5,866,612	-48.634%
2025-11-17	3.8000	3.850000	3.53000	3.6000	-6.250%	5,208,889	-47.778%
2025-11-14	3.6100	3.947000	3.54000	3.8400	-1.285%	7,381,523	-51.042%
2025-11-13	3.9800	4.050000	3.77000	3.8900	-3.354%	6,318,760	-51.671%
2025-11-12	4.4700	4.500000	3.94000	4.0250	-10.156%	8,544,397	-53.292%
2025-11-11	4.6550	4.980000	4.43000	4.4800	-10.040%	7,300,854	-58.036%
2025-11-10	5.1100	5.304500	4.95000	4.9800	+1.014%	7,445,813	-62.249%
2025-11-07	4.7200	4.939900	4.55000	4.9300	+2.070%	6,077,695	-61.866%
2025-11-06	5.2800	5.280000	4.77000	4.8300	-8.868%	5,737,491	-61.077%
2025-11-05	5.0500	5.320000	4.99000	5.3000	+6.426%	5,225,923	-64.528%
2025-11-04	5.1000	5.297500	4.96000	4.9800	-7.778%	5,838,211	-62.249%
2025-11-03	5.4600	5.850000	5.17000	5.4000	-0.917%	10,688,779	-65.185%
2025-10-31	5.5000	5.600000	5.15000	5.4500	+0.368%	7,601,848	-65.505%
2025-10-30	5.2150	5.440000	5.07000	5.4300	+0.929%	5,387,242	-65.378%
2025-10-29	5.3300	5.490000	5.17350	5.3800	+1.894%	5,793,785	-65.056%
2025-10-28	5.3350	5.500000	5.14000	5.2800	-1.308%	5,760,723	-64.394%
2025-10-27	5.8455	5.860000	5.34000	5.3500	-5.975%	7,920,565	-64.860%
2025-10-24	5.7100	5.910000	5.55000	5.6900	+2.893%	7,626,361	-66.960%
2025-10-23	5.4150	5.630000	5.40000	5.5300	+3.364%	6,184,777	-66.004%
2025-10-22	5.6000	5.650000	5.13500	5.3500	-6.305%	9,686,654	-64.860%
2025-10-21	6.0300	6.030000	5.56500	5.7100	-5.620%	7,563,530	-67.075%
2025-10-20	5.9450	6.240000	5.75500	6.0500	+3.774%	7,958,343	-68.926%
2025-10-17	6.0850	6.200000	5.73000	5.8300	-8.906%	12,692,672	-67.753%
2025-10-16	6.8200	7.120000	6.30000	6.4000	+2.400%	26,030,568	-70.625%
2025-10-15	5.5000	6.415000	5.48000	6.2500	+19.048%	19,984,770	-69.920%
2025-10-14	5.1300	5.450000	4.88000	5.2500	+0.191%	10,893,851	-64.190%
2025-10-13	4.5300	5.400000	4.52050	5.2400	+21.016%	17,934,461	-64.122%
2025-10-10	4.5500	5.100000	4.32000	4.3300	-4.626%	17,374,770	-56.582%
2025-10-09	4.5300	4.780000	4.41000	4.5400	+0.442%	8,213,111	-58.590%
2025-10-08	4.6400	4.800000	4.44000	4.5200	+0.222%	8,405,271	-58.407%
2025-10-07	4.6900	4.855000	4.38000	4.5100	-2.381%	12,160,831	-58.315%
2025-10-06	4.4400	4.780000	4.36000	4.6200	+1.316%	13,542,003	-59.307%
2025-10-03	4.5200	4.905000	4.38000	4.5600	+2.013%	12,865,522	-58.772%
2025-10-02	4.2300	4.500000	4.16000	4.4700	+6.938%	9,349,033	-57.942%
2025-10-01	3.8300	4.260000	3.79000	4.1800	+8.571%	7,904,288	-55.024%
2025-09-30	4.0600	4.090000	3.66010	3.8500	-5.405%	7,766,587	-51.169%
2025-09-29	3.9150	4.145000	3.74000	4.0700	+5.168%	7,991,632	-53.808%
2025-09-26	3.9000	3.929900	3.69000	3.8700	-0.514%	4,383,445	-51.421%
2025-09-25	3.8021	4.040000	3.70000	3.8900	-2.261%	6,388,075	-51.671%
2025-09-24	4.1300	4.170000	3.91000	3.9800	-3.398%	5,765,109	-52.764%
2025-09-23	3.9503	4.490000	3.95000	4.1200	+7.013%	13,170,963	-54.369%
2025-09-22	3.6400	3.900000	3.58000	3.8500	+6.648%	6,984,926	-51.169%
2025-09-19	3.4700	3.720000	3.43330	3.6100	+4.942%	13,218,618	-47.922%
2025-09-18	3.4050	3.510000	3.32000	3.4400	+2.381%	5,457,549	-45.349%
2025-09-17	3.2250	3.467000	3.18000	3.3600	+4.025%	5,263,437	-44.048%
2025-09-16	3.3000	3.340000	3.21000	3.2300	-3.293%	4,067,819	-41.796%
2025-09-15	3.3700	3.450000	3.28000	3.3400	+1.829%	6,678,155	-43.713%
2025-09-12	2.8400	3.330000	2.83000	3.2800	+15.901%	11,574,486	-42.683%
2025-09-11	2.8550	2.930000	2.80000	2.8300	+0.355%	3,469,072	-33.569%
2025-09-10	2.8200	2.845000	2.71000	2.8200	+0.356%	5,617,802	-33.333%
2025-09-09	2.8500	2.940000	2.77000	2.8100	-2.431%	3,454,200	-33.096%
2025-09-08	2.6100	2.980000	2.59000	2.8800	+12.500%	9,349,480	-34.722%
2025-09-05	2.5400	2.590000	2.50500	2.5600	+1.186%	3,188,769	-26.563%
2025-09-04	2.5800	2.605000	2.51000	2.5300	-1.938%	3,611,758	-25.692%
2025-09-03	2.6700	2.690000	2.58000	2.5800	-2.273%	2,495,321	-27.132%
2025-09-02	2.5650	2.660000	2.53000	2.6400	-1.124%	3,176,404	-28.788%
2025-08-29	2.8000	2.828300	2.64000	2.6700	-4.643%	4,051,446	-29.588%
2025-08-28	2.6800	2.840000	2.65000	2.8000	+4.869%	4,122,145	-32.857%
2025-08-27	2.7000	2.759900	2.66000	2.6700	-1.838%	2,684,098	-29.588%
2025-08-26	2.7300	2.780000	2.61000	2.7200	-0.366%	7,831,994	-30.882%
2025-08-25	2.7300	2.765000	2.65000	2.7300	+0.738%	3,145,339	-31.136%
2025-08-22	2.6200	2.790000	2.60000	2.7100	+3.435%	5,030,867	-30.627%
2025-08-21	2.6200	2.650000	2.56000	2.6200	-1.504%	3,225,486	-28.244%
2025-08-20	2.5000	2.700000	2.44000	2.6600	+4.724%	6,155,919	-29.323%
2025-08-19	2.6450	2.685000	2.49000	2.5400	-4.151%	4,777,804	-25.984%
2025-08-18	2.7600	2.810000	2.63000	2.6500	-3.285%	5,540,479	-29.057%
2025-08-15	2.8600	2.880000	2.68000	2.7400	-3.521%	5,523,954	-31.387%
2025-08-14	2.8500	2.970000	2.78000	2.8400	-1.730%	8,551,065	-33.803%
2025-08-13	2.7700	3.130000	2.72500	2.8900	+10.305%	13,755,210	-34.948%
2025-08-12	2.4910	2.750000	2.13000	2.6200	-13.531%	33,997,740	-28.244%
2025-08-11	3.0200	3.190000	2.94000	3.0300	+4.844%	14,707,932	-37.954%
2025-08-08	2.9100	3.160000	2.68000	2.8900	+7.037%	9,739,363	-34.948%
2025-08-07	2.6300	2.710000	2.62000	2.7000	+3.448%	5,075,721	-30.370%
2025-08-06	2.6300	2.750000	2.58000	2.6100	+0.192%	8,176,384	-27.969%
2025-08-05	2.7100	2.745000	2.59000	2.6050	-4.228%	7,081,272	-27.831%
2025-08-04	2.8250	2.850000	2.71000	2.7200	-9.934%	8,853,010	-30.882%
2025-08-01	3.0700	3.140000	2.98000	3.0200	-4.732%	5,911,710	-37.748%
2025-07-31	3.2400	3.410000	3.15000	3.1700	-2.462%	4,548,538	-40.694%
2025-07-30	3.2400	3.420000	3.23000	3.2500	0.000%	4,656,659	-42.154%
2025-07-29	3.3400	3.345000	3.12000	3.2500	-2.402%	5,795,712	-42.154%
2025-07-28	3.3500	3.460000	3.27000	3.3300	+0.604%	4,511,184	-43.544%
2025-07-25	3.3600	3.360000	3.25000	3.3100	-0.898%	3,879,423	-43.202%
2025-07-24	3.5000	3.640000	3.31000	3.3400	-6.180%	6,352,854	-43.713%
2025-07-23	3.3600	3.730000	3.31560	3.5600	+7.553%	7,989,113	-47.191%
2025-07-22	3.3000	3.421000	3.17000	3.3100	+0.303%	5,061,024	-43.202%
2025-07-21	3.4900	3.560000	3.28000	3.3000	-2.367%	5,926,481	-43.030%
2025-07-18	3.1600	3.480000	3.12020	3.3800	+7.643%	7,463,276	-44.379%
2025-07-17	3.0600	3.260000	3.05000	3.1400	+1.948%	5,275,768	-40.127%
2025-07-16	3.1400	3.190000	3.00000	3.0800	-1.597%	4,809,490	-38.961%
2025-07-15	3.2000	3.310000	3.12000	3.1300	-1.572%	5,064,224	-39.936%
2025-07-14	2.9700	3.200000	2.96000	3.1800	+5.648%	5,287,666	-40.881%
2025-07-11	3.1550	3.210000	2.96500	3.0100	-6.231%	7,546,555	-37.542%
2025-07-10	3.3600	3.370000	3.17000	3.2100	-4.464%	4,468,744	-41.433%
2025-07-09	3.5000	3.500000	3.30000	3.3600	-4.000%	5,189,121	-44.048%
2025-07-08	3.4350	3.500000	3.26000	3.5000	+2.041%	7,503,264	-46.286%
2025-07-07	3.5400	3.600000	3.42000	3.4300	-4.722%	6,221,182	-45.190%
2025-07-03	3.5800	3.665000	3.55150	3.6000	+1.408%	2,531,396	-47.778%
2025-07-02	3.6150	3.615000	3.42000	3.5500	-0.838%	7,386,231	-47.042%
2025-07-01	3.6900	3.690000	3.53000	3.5800	-1.377%	6,752,656	-47.486%
2025-06-30	4.0600	4.269900	3.62000	3.6300	-10.149%	10,436,155	-48.209%
2025-06-27	3.9400	4.140000	3.88000	4.0400	+3.061%	39,467,808	-53.465%
2025-06-26	3.8250	4.000000	3.65000	3.9200	+0.513%	8,401,293	-52.041%
2025-06-25	3.8200	3.940000	3.51000	3.9000	-0.256%	14,108,403	-51.795%
2025-06-24	3.8500	3.960000	3.78500	3.9100	+4.545%	7,665,527	-51.918%
2025-06-23	3.8350	3.900000	3.67000	3.7400	-4.348%	7,532,474	-49.733%
2025-06-20	4.3300	4.400000	3.90000	3.9100	-9.700%	10,443,172	-51.918%
2025-06-18	4.3850	4.585000	4.31000	4.3300	-0.915%	6,179,292	-56.582%
2025-06-17	4.6600	4.719600	4.35500	4.3700	-5.616%	7,986,827	-56.979%
2025-06-16	4.0300	4.640000	4.03000	4.6300	+14.321%	13,161,161	-59.395%
2025-06-13	4.0900	4.210000	4.02000	4.0500	-3.571%	4,572,669	-53.580%
2025-06-12	4.0900	4.295000	3.97000	4.2000	-0.474%	5,749,534	-55.238%
2025-06-11	4.1954	4.285000	4.08000	4.2200	+0.716%	5,531,195	-55.450%
2025-06-10	4.1000	4.300000	4.00000	4.1900	+2.696%	6,689,978	-55.131%
2025-06-09	4.0000	4.160000	3.87500	4.0800	+3.030%	6,694,206	-53.922%
2025-06-06	3.4900	3.960000	3.47000	3.9600	+15.116%	8,105,024	-52.525%
2025-06-05	3.3900	3.590000	3.38000	3.4400	+1.475%	4,898,152	-45.349%
2025-06-04	3.6300	3.630000	3.33000	3.3900	-5.042%	5,319,758	-44.543%
2025-06-03	3.5700	3.830000	3.53500	3.5700	0.000%	5,262,218	-47.339%
2025-06-02	3.5850	3.720000	3.56000	3.5700	-0.557%	4,801,468	-47.339%
2025-05-30	3.7400	3.800000	3.57460	3.5900	-5.026%	5,678,962	-47.632%
2025-05-29	3.9900	4.070000	3.77000	3.7800	-4.786%	4,871,842	-50.265%
2025-05-28	3.8300	4.150000	3.74000	3.9700	+3.117%	10,093,566	-52.645%
2025-05-27	4.1150	4.320000	3.78000	3.8500	-3.266%	11,623,956	-51.169%
2025-05-23	3.4950	4.100000	3.47500	3.9800	+12.113%	14,474,406	-52.764%
2025-05-22	3.4450	3.645000	3.24000	3.5500	-0.560%	9,102,821	-47.042%
2025-05-21	3.7600	3.849900	3.47000	3.5700	-5.305%	10,763,903	-47.339%
2025-05-20	3.5900	3.820000	3.47000	3.7700	+5.014%	10,895,901	-50.133%
2025-05-19	3.2000	3.600000	3.19010	3.5900	+6.213%	15,664,459	-47.632%
2025-05-16	3.3500	3.440000	3.12000	3.3800	+2.424%	11,060,123	-44.379%
2025-05-15	2.9400	3.419900	2.91000	3.3000	+7.143%	17,135,938	-43.030%
2025-05-14	3.0950	3.330000	2.91000	3.0800	-0.965%	16,329,469	-38.961%
2025-05-13	2.5000	3.465000	2.50000	3.1100	+30.126%	53,627,387	-39.550%
2025-05-12	2.3250	2.480000	2.20000	2.3900	+8.636%	16,701,565	-21.339%
2025-05-09	2.0900	2.220000	2.06000	2.2000	+5.263%	5,689,518	-14.545%
2025-05-08	1.9400	2.090000	1.93000	2.0900	+8.290%	4,944,419	-10.048%
2025-05-07	1.9700	1.980000	1.89000	1.9300	+0.521%	2,473,562	-2.591%
2025-05-06	1.9500	1.953300	1.89000	1.9200	-3.030%	3,429,090	-2.083%
2025-05-05	2.0600	2.080000	1.97000	1.9800	-3.415%	3,740,031	-5.051%
2025-05-02	1.9100	2.060000	1.90000	2.0500	+9.043%	4,631,874	-8.293%
2025-05-01	1.9800	1.985000	1.86000	1.8800	-2.591%	3,256,731	0.000%
2025-04-30	1.9500	1.950000	1.82000	1.9300	-4.455%	5,337,439	-2.591%
2025-04-29	2.0700	2.100000	1.98000	2.0200	-3.349%	4,696,229	-6.931%
2025-04-28	2.0600	2.170000	2.03000	2.0900	+1.456%	6,212,486	-10.048%
2025-04-25	2.1700	2.200000	2.01000	2.0600	-4.186%	6,026,052	-8.738%
2025-04-24	2.3100	2.360000	2.07000	2.1500	-7.725%	7,719,111	-12.558%
2025-04-23	2.2200	2.400000	2.21000	2.3300	+6.393%	9,637,210	-19.313%
2025-04-22	2.0900	2.250000	2.08000	2.1900	+4.785%	10,012,769	-14.155%
2025-04-21	1.8100	2.100000	1.79500	2.0900	+14.208%	13,769,073	-10.048%
2025-04-17	1.6500	1.840000	1.65000	1.8300	+10.909%	7,034,901	+2.732%
2025-04-16	1.6500	1.720000	1.62000	1.6500	-1.786%	2,911,854	+13.939%
2025-04-15	1.7100	1.719900	1.61000	1.6800	-1.176%	3,515,673	+11.905%
2025-04-14	1.7400	1.800000	1.67000	1.7000	-1.734%	5,440,457	+10.588%
2025-04-11	1.6500	1.760000	1.62000	1.7300	+4.217%	4,480,591	+8.671%
2025-04-10	1.7200	1.800000	1.63000	1.6600	-7.263%	7,845,355	+13.253%
2025-04-09	1.5800	1.810000	1.53000	1.7900	+9.480%	9,256,883	+5.028%
2025-04-08	1.8300	1.885000	1.61000	1.6350	-9.167%	7,359,414	+14.985%
2025-04-07	1.6200	1.900000	1.62000	1.8000	+0.559%	8,657,628	+4.444%
2025-04-04	1.7300	1.830000	1.61500	1.7900	-1.648%	9,287,659	+5.028%
2025-04-03	1.5550	1.900000	1.55000	1.8200	+2.825%	11,890,196	+3.297%
2025-04-02	1.4600	1.880000	1.43000	1.7700	+14.194%	21,352,767	+6.215%
2025-04-01	1.3800	1.620000	1.26000	1.5500	+32.479%	41,926,716	+21.290%
2025-03-31	1.1300	1.205000	1.09000	1.1700	+1.739%	8,380,781	+60.684%
2025-03-28	1.1800	1.195000	1.10000	1.1500	-4.167%	5,044,612	+63.478%
2025-03-27	1.2400	1.270000	1.18000	1.2000	-3.226%	2,155,413	+56.667%
2025-03-26	1.2000	1.330000	1.20000	1.2400	+3.333%	4,890,959	+51.613%
2025-03-25	1.2800	1.290000	1.16000	1.2000	-5.512%	4,289,697	+56.667%
2025-03-24	1.3000	1.300000	1.24000	1.2700	-2.308%	2,545,994	+48.031%
2025-03-21	1.2000	1.310000	1.17000	1.3000	-1.515%	6,576,586	+44.615%
2025-03-20	1.2700	1.368200	1.26000	1.3200	+3.937%	2,391,078	+42.424%
2025-03-19	1.4050	1.410000	1.25000	1.2700	-11.189%	6,177,180	+48.031%
2025-03-18	1.4500	1.450000	1.40000	1.4300	-1.379%	2,107,110	+31.469%
2025-03-17	1.4500	1.510000	1.42000	1.4500	-2.027%	2,554,406	+29.655%
2025-03-14	1.4500	1.510000	1.45000	1.4800	+3.497%	2,044,831	+27.027%
2025-03-13	1.4800	1.510000	1.40000	1.4300	-4.667%	2,274,957	+31.469%
2025-03-12	1.4400	1.510000	1.42000	1.5000	+8.696%	2,339,160	+25.333%
2025-03-11	1.4200	1.470000	1.37000	1.3800	-4.167%	3,387,909	+36.232%
2025-03-10	1.5300	1.600000	1.41000	1.4400	-7.692%	4,550,545	+30.556%
2025-03-07	1.5000	1.570000	1.46500	1.5600	+4.000%	1,799,728	+20.513%
2025-03-06	1.5200	1.609900	1.48000	1.5000	-3.846%	3,579,409	+25.333%
2025-03-05	1.5500	1.610000	1.48000	1.5600	+3.311%	3,365,651	+20.513%
2025-03-04	1.4000	1.590000	1.38000	1.5100	+2.027%	5,340,656	+24.503%
2025-03-03	1.6700	1.670000	1.47000	1.4800	-9.202%	5,665,746	+27.027%
2025-02-28	1.6600	1.690000	1.60000	1.6300	-2.395%	2,576,595	+15.337%
2025-02-27	1.7400	1.760000	1.65000	1.6700	-2.907%	2,940,973	+12.575%
2025-02-26	1.7400	1.860000	1.72000	1.7200	+1.176%	3,661,573	+9.302%
2025-02-25	1.7400	1.785000	1.60000	1.7000	-2.299%	5,733,378	+10.588%
2025-02-24	1.9400	1.960000	1.74000	1.7400	-10.769%	7,051,854	+8.046%
2025-02-21	2.1650	2.180000	1.94000	1.9500	-9.722%	6,303,166	-3.590%
2025-02-20	2.3600	2.368000	2.09000	2.1600	-6.087%	6,833,333	-12.963%
2025-02-19	2.2000	2.420000	2.15000	2.3000	+3.139%	7,631,854	-18.261%
2025-02-18	2.1150	2.260000	2.10700	2.2300	+6.699%	8,784,897	-15.695%
2025-02-14	2.0300	2.110000	1.96000	2.0900	+2.451%	7,744,324	-10.048%
2025-02-13	2.0980	2.120000	1.88000	2.0400	+3.030%	8,305,772	-7.843%
2025-02-12	1.7700	1.990000	1.72000	1.9800	+10.615%	8,782,895	-5.051%
2025-02-11	1.6700	1.909900	1.66000	1.7900	+6.548%	9,370,248	+5.028%
2025-02-10	1.6300	1.690000	1.58000	1.6800	+5.000%	3,624,042	+11.905%
2025-02-07	1.6700	1.700000	1.55000	1.6000	-4.762%	4,382,846	+17.500%
2025-02-06	1.6300	1.710000	1.60000	1.6800	+1.818%	3,167,818	+11.905%
2025-02-05	1.7000	1.720000	1.61500	1.6500	-2.367%	3,768,724	+13.939%
2025-02-04	1.6000	1.745000	1.56000	1.6900	+7.643%	6,564,736	+11.243%
2025-02-03	1.4150	1.620000	1.37000	1.5700	+3.974%	6,612,346	+19.745%
2025-01-31	1.5500	1.615000	1.45000	1.5100	+0.667%	8,853,933	+24.503%
2025-01-30	1.6800	1.680000	1.50000	1.5000	-8.257%	6,732,391	+25.333%
2025-01-29	1.8600	1.870000	1.63000	1.6350	-13.492%	11,369,485	+14.985%
2025-01-28	1.9700	2.007400	1.89000	1.8900	-4.545%	4,717,267	-0.529%
2025-01-27	1.9200	2.055000	1.85500	1.9800	-9.174%	12,492,417	-5.051%
2025-01-24	2.0000	2.280000	1.99000	2.1800	+9.548%	16,665,517	-13.761%
2025-01-23	2.0400	2.070000	1.96000	1.9900	-4.327%	4,625,188	-5.528%
2025-01-22	2.0600	2.108800	1.92000	2.0800	-2.804%	7,644,492	-9.615%
2025-01-21	2.1100	2.160000	2.03000	2.1400	+3.883%	6,737,222	-12.150%
2025-01-17	2.1600	2.300000	2.00000	2.0600	-4.630%	11,356,956	-8.738%
2025-01-16	2.0800	2.220000	1.97000	2.1600	+4.854%	9,191,210	-12.963%
2025-01-15	2.0500	2.330000	1.99000	2.0600	+0.488%	13,101,586	-8.738%
2025-01-14	2.1000	2.220000	2.04000	2.0500	+3.015%	8,174,854	-8.293%
2025-01-13	2.1800	2.180000	1.90500	1.9900	-15.319%	13,600,861	-5.528%
2025-01-10	2.5500	2.870000	2.15500	2.3500	+25.668%	76,813,092	-20.000%
2025-01-08	2.0600	2.100000	1.82000	1.8700	-10.952%	9,541,727	+0.535%
2025-01-07	2.1800	2.340000	2.01000	2.1000	-5.405%	10,459,435	-10.476%
2025-01-06	2.3900	2.445800	2.17000	2.2200	-7.113%	12,181,856	-15.315%
2025-01-03	2.4300	2.560000	2.30000	2.3900	-0.830%	10,103,961	-21.339%
2025-01-02	2.2500	2.580000	2.12000	2.4100	+16.425%	16,373,737	-21.992%
2024-12-31	2.6400	2.669900	1.95070	2.0700	-24.727%	23,180,931	-9.179%
2024-12-30	2.4600	2.860000	2.31000	2.7500	+12.245%	23,185,683	-31.636%
2024-12-27	2.7200	2.820000	2.25000	2.4500	-3.922%	25,248,442	-23.265%
2024-12-26	1.8700	2.650000	1.85000	2.5500	+39.344%	36,924,671	-26.275%
2024-12-24	2.0000	2.090000	1.71500	1.8300	-4.188%	16,798,555	+2.732%
2024-12-23	1.6500	2.030000	1.59500	1.9100	+24.837%	30,855,601	-1.571%
2024-12-20	1.4900	1.750000	1.40000	1.5300	+2.000%	26,857,975	+22.876%
2024-12-19	1.2300	1.510000	1.19000	1.5000	+30.435%	29,033,162	+25.333%
2024-12-18	1.1600	1.300000	1.08000	1.1500	-0.862%	12,767,525	+63.478%
2024-12-17	1.2400	1.253500	1.11000	1.1600	-4.132%	8,045,839	+62.069%
2024-12-16	1.3000	1.380000	1.19000	1.2100	-4.724%	10,030,891	+55.372%
2024-12-13	1.2900	1.310000	1.15000	1.2700	+0.794%	8,184,218	+48.031%
2024-12-12	1.2600	1.320000	1.21000	1.2600	+0.800%	6,790,510	+49.206%
2024-12-11	1.2100	1.410000	1.19000	1.2500	0.000%	13,584,996	+50.400%
2024-12-10	1.1500	1.320000	1.09000	1.2500	+7.759%	11,325,057	+50.400%
2024-12-09	1.3500	1.360000	1.16000	1.1600	-6.452%	12,873,775	+62.069%
2024-12-06	1.1900	1.280000	1.12000	1.2400	+5.085%	13,372,695	+51.613%
2024-12-05	1.3700	1.500000	1.06000	1.1800	-8.527%	21,791,207	+59.322%
2024-12-04	1.4400	1.950000	1.23000	1.2900	-8.511%	51,236,298	+45.736%
2024-12-03	1.0200	1.560000	0.95000	1.4100	+33.019%	53,276,630	+33.333%
2024-12-02	0.7900	1.100000	0.78500	1.0600	+39.474%	31,824,716	+77.358%
2024-11-29	0.8759	0.876000	0.75010	0.7600	-9.995%	8,034,198	+147.368%
2024-11-27	0.7400	0.880000	0.74000	0.8444	+13.297%	13,657,008	+122.643%
2024-11-26	0.7000	0.786800	0.69060	0.7453	+2.658%	8,643,235	+152.247%
2024-11-25	0.6687	0.750100	0.63200	0.7260	+9.009%	13,407,200	+158.953%
2024-11-22	0.6200	0.709400	0.61430	0.6660	+12.805%	17,208,235	+182.282%
2024-11-21	0.5650	0.634700	0.55000	0.5904	+1.793%	9,037,184	+218.428%
2024-11-20	0.5973	0.654604	0.52520	0.5800	-7.185%	10,874,881	+224.138%
2024-11-19	0.5400	0.632000	0.47290	0.6249	+0.273%	20,842,733	+200.848%
2024-11-18	0.7300	0.739700	0.60500	0.6232	-13.252%	20,956,043	+201.669%
2024-11-15	0.6600	0.760000	0.63110	0.7184	-7.684%	32,273,361	+161.693%
2024-11-14	0.9300	1.000000	0.64000	0.7782	-2.126%	173,537,850	+141.583%
2024-11-13	0.4816	1.050000	0.42500	0.7951	+340.011%	1,088,303,793	+136.448%
2024-11-12	0.1900	0.195900	0.17225	0.1807	-7.286%	15,672,438	+940.398%
2024-11-11	0.1783	0.202500	0.17830	0.1949	+9.310%	4,248,587	+864.597%
2024-11-08	0.1690	0.184800	0.16900	0.1783	+11.021%	4,588,323	+954.403%
2024-11-07	0.1951	0.195100	0.15150	0.1606	-14.209%	8,639,008	+1,070.610%
2024-11-06	0.1900	0.195000	0.18300	0.1872	-2.449%	2,047,132	+904.274%
2024-11-05	0.2060	0.206000	0.19000	0.1919	-2.241%	2,216,289	+879.677%
2024-11-04	0.1850	0.207600	0.18500	0.1963	+2.937%	1,287,657	+857.718%
2024-11-01	0.1949	0.197500	0.18540	0.1907	+0.158%	1,039,294	+885.842%
2024-10-31	0.2015	0.201500	0.18720	0.1904	-5.509%	1,510,383	+887.395%

.dark-mode .dG7qHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dG7qHW{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ