Dark

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:53 PM EDT

1.12USD-6.667%(-0.08)3,038,542

0.9600Bid 1.28Ask 0.32Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

1.21USD+0.833%(+0.01)5,122

After-hours

Jul 2, 2026 4:28:30 PM EDT

1.12USD0.000%(0.00)399,194

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	1.2100	1.2300	1.1000	1.1200	-6.667%	3,038,542	0.000%
2026-07-01	1.1700	1.2500	1.1700	1.2000	+2.564%	2,097,254	-6.667%
2026-06-30	1.1300	1.2199	1.1300	1.1700	+3.540%	2,747,092	-4.274%
2026-06-29	1.1100	1.1500	1.0700	1.1300	+1.802%	3,451,464	-0.885%
2026-06-26	1.0900	1.1700	1.0900	1.1100	-1.333%	7,070,785	+0.901%
2026-06-25	1.2300	1.2300	1.1200	1.1250	-4.661%	3,097,323	-0.444%
2026-06-24	1.2600	1.2700	1.1400	1.1800	-7.087%	3,659,098	-5.085%
2026-06-23	1.2000	1.3300	1.1900	1.2700	+0.794%	3,762,815	-11.811%
2026-06-22	1.3000	1.3100	1.2300	1.2600	-2.326%	3,214,734	-11.111%
2026-06-18	1.2800	1.3100	1.2500	1.2900	+2.381%	6,824,698	-13.178%
2026-06-17	1.2800	1.3200	1.2410	1.2600	+0.800%	3,201,289	-11.111%
2026-06-16	1.2600	1.3800	1.2500	1.2500	-3.101%	3,897,200	-10.400%
2026-06-15	1.2000	1.3300	1.1900	1.2900	+14.159%	6,467,622	-13.178%
2026-06-12	1.1300	1.2000	1.1200	1.1300	0.000%	3,273,199	-0.885%
2026-06-11	1.1400	1.1464	1.0700	1.1300	0.000%	3,681,345	-0.885%
2026-06-10	1.1000	1.1600	1.1000	1.1300	0.000%	2,863,431	-0.885%
2026-06-09	1.2500	1.2500	1.1200	1.1300	-7.755%	6,132,169	-0.885%
2026-06-08	1.3000	1.3000	1.2100	1.2250	-2.000%	3,384,616	-8.571%
2026-06-05	1.3600	1.3700	1.2300	1.2500	-8.759%	4,431,754	-10.400%
2026-06-04	1.4100	1.4400	1.3650	1.3700	-4.861%	3,872,618	-18.248%
2026-06-03	1.5100	1.5200	1.4200	1.4400	-5.882%	3,505,110	-22.222%
2026-06-02	1.4700	1.6000	1.4600	1.5300	+4.795%	5,115,488	-26.797%
2026-06-01	1.5000	1.5200	1.4400	1.4600	-5.806%	4,068,835	-23.288%
2026-05-29	1.5800	1.5950	1.5000	1.5500	-3.125%	4,507,954	-27.742%
2026-05-28	1.4500	1.6950	1.4400	1.6000	+10.345%	5,509,205	-30.000%
2026-05-27	1.4100	1.4966	1.3800	1.4500	+0.694%	2,707,502	-22.759%
2026-05-26	1.4880	1.5600	1.4400	1.4400	-1.370%	4,271,340	-22.222%
2026-05-22	1.3700	1.4800	1.3700	1.4600	+5.797%	5,383,200	-23.288%
2026-05-21	1.2500	1.3950	1.2470	1.3800	+10.400%	5,506,997	-18.841%
2026-05-20	1.2000	1.3000	1.1699	1.2500	+4.167%	6,086,132	-10.400%
2026-05-19	1.2500	1.2500	1.2000	1.2000	-4.000%	2,614,467	-6.667%
2026-05-18	1.4100	1.4200	1.2100	1.2500	-11.972%	8,326,238	-10.400%
2026-05-15	1.4300	1.4900	1.4000	1.4200	-4.054%	18,216,683	-21.127%
2026-05-14	1.5200	1.5400	1.4450	1.4800	-2.632%	5,428,372	-24.324%
2026-05-13	1.4100	1.6550	1.3800	1.5200	+7.801%	10,406,754	-26.316%
2026-05-12	1.2750	1.5000	1.2621	1.4100	-30.198%	19,618,099	-20.567%
2026-05-11	2.0900	2.1800	2.0100	2.0200	-5.164%	12,810,537	-44.554%
2026-05-08	1.8900	2.1500	1.8850	2.1300	+12.698%	7,387,044	-47.418%
2026-05-07	1.9600	1.9650	1.8400	1.8900	-3.571%	3,387,279	-40.741%
2026-05-06	1.9500	1.9800	1.9150	1.9600	+0.513%	2,590,018	-42.857%
2026-05-05	1.9000	2.0000	1.8700	1.9500	+4.278%	2,551,266	-42.564%
2026-05-04	1.9612	2.0300	1.8600	1.8700	-5.556%	2,382,070	-40.107%
2026-05-01	1.9300	2.0050	1.9000	1.9800	+2.591%	1,739,033	-43.434%
2026-04-30	1.8400	1.9600	1.8400	1.9300	+6.630%	1,700,282	-41.969%
2026-04-29	1.9100	1.9200	1.7900	1.8100	-6.218%	1,966,945	-38.122%
2026-04-28	1.9000	1.9400	1.8600	1.9300	-0.515%	2,108,498	-41.969%
2026-04-27	1.9000	1.9700	1.8800	1.9400	+2.646%	2,789,819	-42.268%
2026-04-24	1.9800	1.9900	1.8700	1.8900	-4.061%	3,381,265	-40.741%
2026-04-23	2.0800	2.1300	1.8900	1.9700	-4.831%	5,085,019	-43.147%
2026-04-22	1.8900	2.1000	1.8900	2.0700	+10.695%	3,388,752	-45.894%
2026-04-21	1.9400	2.0000	1.8700	1.8700	-2.604%	2,954,489	-40.107%
2026-04-20	1.9300	1.9500	1.8700	1.9200	-1.538%	2,375,595	-41.667%
2026-04-17	1.8900	2.0300	1.8800	1.9500	+5.405%	5,104,972	-42.564%
2026-04-16	1.9800	2.0074	1.8100	1.8500	-3.646%	4,213,867	-39.459%
2026-04-15	1.7600	1.9300	1.7600	1.9200	+10.983%	3,586,558	-41.667%
2026-04-14	1.6400	1.7400	1.6400	1.7300	+5.488%	2,914,080	-35.260%
2026-04-13	1.6200	1.6400	1.6000	1.6400	-0.606%	1,862,629	-31.707%
2026-04-10	1.5700	1.6600	1.5600	1.6500	+5.096%	2,377,078	-32.121%
2026-04-09	1.5600	1.6000	1.5500	1.5700	+0.641%	1,570,952	-28.662%
2026-04-08	1.6000	1.6200	1.5250	1.5600	+4.698%	4,806,665	-28.205%
2026-04-07	1.5699	1.5700	1.4600	1.4900	-6.875%	2,354,520	-24.832%
2026-04-06	1.4700	1.6100	1.4500	1.6000	+10.345%	3,362,453	-30.000%
2026-04-02	1.4000	1.4700	1.3700	1.4500	-0.685%	2,526,682	-22.759%
2026-04-01	1.5300	1.5500	1.4400	1.4600	-2.667%	3,100,414	-23.288%
2026-03-31	1.4200	1.5300	1.4200	1.5000	+6.383%	4,568,870	-25.333%
2026-03-30	1.4400	1.4500	1.3700	1.4100	-1.399%	3,342,774	-20.567%
2026-03-27	1.4100	1.4500	1.3750	1.4300	-1.379%	2,983,087	-21.678%
2026-03-26	1.5400	1.5600	1.4400	1.4500	-7.643%	3,985,679	-22.759%
2026-03-25	1.6300	1.6900	1.5500	1.5700	-1.875%	2,808,570	-28.662%
2026-03-24	1.5700	1.6500	1.5500	1.6000	+0.629%	3,274,923	-30.000%
2026-03-23	1.6200	1.6500	1.5700	1.5900	-0.625%	2,993,018	-29.560%
2026-03-20	1.6600	1.6800	1.5800	1.6000	-3.614%	5,226,601	-30.000%
2026-03-19	1.6650	1.7200	1.5500	1.6600	-3.488%	6,286,489	-32.530%
2026-03-18	1.5700	1.8800	1.5700	1.7200	+13.158%	12,785,198	-34.884%
2026-03-17	1.7000	1.8400	1.5100	1.5200	-34.199%	26,377,995	-26.316%
2026-03-16	2.5500	2.5700	2.3000	2.3100	+3.587%	20,089,234	-51.515%
2026-03-13	2.2200	2.2600	2.1500	2.2300	+2.765%	3,381,282	-49.776%
2026-03-12	2.2200	2.2300	2.1500	2.1700	-3.556%	2,605,889	-48.387%
2026-03-11	2.1100	2.2600	2.1080	2.2500	+7.656%	2,850,941	-50.222%
2026-03-10	2.1000	2.1600	2.0700	2.0900	-0.476%	2,553,417	-46.411%
2026-03-09	2.0200	2.1300	2.0000	2.1000	+0.962%	3,825,140	-46.667%
2026-03-06	2.0900	2.1763	2.0500	2.0800	-1.887%	2,307,605	-46.154%
2026-03-05	2.1700	2.2100	2.0900	2.1200	-4.072%	1,985,904	-47.170%
2026-03-04	2.1700	2.2600	2.1700	2.2100	+3.756%	1,644,613	-49.321%
2026-03-03	2.0900	2.2000	2.0500	2.1300	-2.740%	1,969,637	-47.418%
2026-03-02	2.1400	2.2500	2.1400	2.1900	-2.232%	2,268,412	-48.858%
2026-02-27	2.2900	2.3000	2.1900	2.2400	-5.485%	2,582,592	-50.000%
2026-02-26	2.3400	2.4050	2.2900	2.3700	+1.717%	2,482,910	-52.743%
2026-02-25	2.2500	2.3400	2.2100	2.3300	+4.955%	2,066,271	-51.931%
2026-02-24	2.1200	2.2400	2.1100	2.2200	+5.213%	1,980,096	-49.550%
2026-02-23	2.1920	2.2100	2.0600	2.1100	-5.804%	4,223,960	-46.919%
2026-02-20	2.3500	2.3850	2.2300	2.2400	-5.485%	2,239,286	-50.000%
2026-02-19	2.3300	2.3700	2.3000	2.3700	+1.717%	1,552,389	-52.743%
2026-02-18	2.3500	2.4300	2.3100	2.3300	-0.851%	1,508,366	-51.931%
2026-02-17	2.3300	2.4000	2.2600	2.3500	-0.424%	2,665,941	-52.340%
2026-02-13	2.3200	2.4100	2.3100	2.3600	+1.724%	2,012,075	-52.542%
2026-02-12	2.4450	2.4450	2.3000	2.3200	-4.918%	2,295,928	-51.724%
2026-02-11	2.5100	2.5400	2.3700	2.4400	-2.008%	2,155,434	-54.098%
2026-02-10	2.5700	2.6300	2.4900	2.4900	-3.488%	1,305,182	-55.020%
2026-02-09	2.5500	2.6000	2.4700	2.5800	+1.976%	2,401,527	-56.589%
2026-02-06	2.4600	2.5500	2.4600	2.5300	+5.858%	2,612,640	-55.731%
2026-02-05	2.4300	2.4485	2.3200	2.3900	-4.016%	3,820,962	-53.138%
2026-02-04	2.6000	2.6200	2.3800	2.4900	-4.231%	3,792,211	-55.020%
2026-02-03	2.6200	2.6300	2.4900	2.6000	0.000%	2,777,803	-56.923%
2026-02-02	2.5800	2.6750	2.5000	2.6000	-0.763%	3,353,925	-56.923%
2026-01-30	2.6100	2.6899	2.5400	2.6200	-1.873%	3,722,371	-57.252%
2026-01-29	2.7900	2.7900	2.5801	2.6700	-4.301%	4,189,286	-58.052%
2026-01-28	2.8400	2.8800	2.7500	2.7900	-2.105%	2,947,931	-59.857%
2026-01-27	2.8900	2.9000	2.7900	2.8500	0.000%	2,308,145	-60.702%
2026-01-26	3.0100	3.0100	2.7800	2.8500	-5.316%	3,984,362	-60.702%
2026-01-23	3.0300	3.0900	2.9400	3.0100	-0.987%	5,204,698	-62.791%
2026-01-22	2.9500	3.1550	2.9350	3.0400	+4.828%	6,962,205	-63.158%
2026-01-21	2.8700	3.0300	2.7500	2.9000	+1.754%	6,502,288	-61.379%
2026-01-20	2.8600	2.9500	2.7800	2.8500	-4.682%	4,119,540	-60.702%
2026-01-16	2.9700	3.0300	2.9000	2.9900	+0.673%	3,475,251	-62.542%
2026-01-15	3.1900	3.2400	2.9599	2.9700	-6.309%	5,582,566	-62.290%
2026-01-14	3.2600	3.3000	3.0900	3.1700	-3.354%	4,516,864	-64.669%
2026-01-13	3.3900	3.4300	3.2500	3.2800	-1.796%	3,319,827	-65.854%
2026-01-12	3.4900	3.5000	3.3100	3.3400	-4.571%	3,666,760	-66.467%
2026-01-09	3.6750	3.7400	3.4500	3.5000	-0.568%	5,242,967	-68.000%
2026-01-08	3.1300	3.6300	3.1150	3.5200	+11.746%	9,746,858	-68.182%
2026-01-07	3.1000	3.1500	2.9650	3.1500	+0.318%	3,524,417	-64.444%
2026-01-06	3.1850	3.2398	3.0400	3.1400	-0.633%	3,437,312	-64.331%
2026-01-05	2.8650	3.1800	2.8600	3.1600	+12.057%	5,065,358	-64.557%
2026-01-02	2.8400	2.8701	2.7700	2.8200	+0.714%	3,088,441	-60.284%
2025-12-31	2.8000	2.8000	2.7300	2.8000	-0.356%	5,217,183	-60.000%
2025-12-30	2.7500	2.8400	2.7500	2.8100	+1.079%	2,706,068	-60.142%
2025-12-29	2.8250	2.9600	2.7700	2.7800	-4.467%	3,145,022	-59.712%
2025-12-26	2.9800	3.0100	2.9000	2.9100	-3.322%	2,062,608	-61.512%
2025-12-24	3.0900	3.1000	2.9700	3.0100	-2.903%	1,630,434	-62.791%
2025-12-23	3.0000	3.1600	2.9800	3.1000	+1.639%	4,034,396	-63.871%
2025-12-22	2.9700	3.1300	2.9200	3.0500	+3.741%	3,776,628	-63.279%
2025-12-19	2.9100	2.9700	2.9000	2.9400	+1.379%	4,879,624	-61.905%
2025-12-18	2.9000	3.0250	2.8800	2.9000	+3.203%	3,176,871	-61.379%
2025-12-17	2.9800	3.0300	2.8000	2.8100	-4.422%	4,064,506	-60.142%
2025-12-16	2.8150	2.9589	2.8000	2.9400	+3.158%	3,391,520	-61.905%
2025-12-15	3.0000	3.0600	2.8400	2.8500	-5.316%	5,636,356	-60.702%
2025-12-12	3.3200	3.3400	3.0100	3.0100	-9.880%	6,345,957	-62.791%
2025-12-11	3.3400	3.4000	3.2500	3.3400	-0.890%	6,158,433	-66.467%
2025-12-10	3.4200	3.5050	3.3020	3.3700	-2.319%	6,048,746	-66.766%
2025-12-09	3.5000	3.5600	3.4150	3.4500	-3.361%	5,289,633	-67.536%
2025-12-08	3.8000	3.8799	3.5400	3.5700	-4.800%	5,675,028	-68.627%
2025-12-05	3.7350	3.8400	3.6900	3.7500	+0.806%	5,089,479	-70.133%
2025-12-04	3.5100	3.7500	3.4500	3.7200	+5.682%	5,824,393	-69.892%
2025-12-03	3.3300	3.5400	3.2750	3.5200	+6.024%	4,068,643	-68.182%
2025-12-02	3.4200	3.5100	3.3100	3.3200	-2.353%	3,296,476	-66.265%
2025-12-01	3.4200	3.4600	3.3312	3.4000	-3.409%	3,145,058	-67.059%
2025-11-28	3.5000	3.5700	3.4450	3.5200	+1.734%	3,010,661	-68.182%
2025-11-26	3.4300	3.4900	3.3700	3.4600	+1.466%	3,235,131	-67.630%
2025-11-25	3.4800	3.4900	3.3100	3.4100	0.000%	3,052,183	-67.155%
2025-11-24	3.4400	3.4800	3.3600	3.4100	+0.294%	5,232,681	-67.155%
2025-11-21	3.3500	3.4600	3.1901	3.4000	-0.293%	6,983,424	-67.059%
2025-11-20	3.7500	3.7900	3.3850	3.4100	-5.278%	7,255,482	-67.155%
2025-11-19	3.6400	3.7600	3.5300	3.6000	-1.639%	4,463,499	-68.889%
2025-11-18	3.5400	3.7600	3.5000	3.6600	+1.667%	5,866,612	-69.399%
2025-11-17	3.8000	3.8500	3.5300	3.6000	-6.250%	5,208,889	-68.889%
2025-11-14	3.6100	3.9470	3.5400	3.8400	-1.285%	7,381,523	-70.833%
2025-11-13	3.9800	4.0500	3.7700	3.8900	-3.354%	6,318,760	-71.208%
2025-11-12	4.4700	4.5000	3.9400	4.0250	-10.156%	8,544,397	-72.174%
2025-11-11	4.6550	4.9800	4.4300	4.4800	-10.040%	7,300,854	-75.000%
2025-11-10	5.1100	5.3045	4.9500	4.9800	+1.014%	7,445,813	-77.510%
2025-11-07	4.7200	4.9399	4.5500	4.9300	+2.070%	6,077,695	-77.282%
2025-11-06	5.2800	5.2800	4.7700	4.8300	-8.868%	5,737,491	-76.812%
2025-11-05	5.0500	5.3200	4.9900	5.3000	+6.426%	5,225,923	-78.868%
2025-11-04	5.1000	5.2975	4.9600	4.9800	-7.778%	5,838,211	-77.510%
2025-11-03	5.4600	5.8500	5.1700	5.4000	-0.917%	10,688,779	-79.259%
2025-10-31	5.5000	5.6000	5.1500	5.4500	+0.368%	7,601,848	-79.450%
2025-10-30	5.2150	5.4400	5.0700	5.4300	+0.929%	5,387,242	-79.374%
2025-10-29	5.3300	5.4900	5.1735	5.3800	+1.894%	5,793,785	-79.182%
2025-10-28	5.3350	5.5000	5.1400	5.2800	-1.308%	5,760,723	-78.788%
2025-10-27	5.8455	5.8600	5.3400	5.3500	-5.975%	7,920,565	-79.065%
2025-10-24	5.7100	5.9100	5.5500	5.6900	+2.893%	7,626,361	-80.316%
2025-10-23	5.4150	5.6300	5.4000	5.5300	+3.364%	6,184,777	-79.747%
2025-10-22	5.6000	5.6500	5.1350	5.3500	-6.305%	9,686,654	-79.065%
2025-10-21	6.0300	6.0300	5.5650	5.7100	-5.620%	7,563,530	-80.385%
2025-10-20	5.9450	6.2400	5.7550	6.0500	+3.774%	7,958,343	-81.488%
2025-10-17	6.0850	6.2000	5.7300	5.8300	-8.906%	12,692,672	-80.789%
2025-10-16	6.8200	7.1200	6.3000	6.4000	+2.400%	26,030,568	-82.500%
2025-10-15	5.5000	6.4150	5.4800	6.2500	+19.048%	19,984,770	-82.080%
2025-10-14	5.1300	5.4500	4.8800	5.2500	+0.191%	10,893,851	-78.667%
2025-10-13	4.5300	5.4000	4.5205	5.2400	+21.016%	17,934,461	-78.626%
2025-10-10	4.5500	5.1000	4.3200	4.3300	-4.626%	17,374,770	-74.134%
2025-10-09	4.5300	4.7800	4.4100	4.5400	+0.442%	8,213,111	-75.330%
2025-10-08	4.6400	4.8000	4.4400	4.5200	+0.222%	8,405,271	-75.221%
2025-10-07	4.6900	4.8550	4.3800	4.5100	-2.381%	12,160,831	-75.166%
2025-10-06	4.4400	4.7800	4.3600	4.6200	+1.316%	13,542,003	-75.758%
2025-10-03	4.5200	4.9050	4.3800	4.5600	+2.013%	12,865,522	-75.439%
2025-10-02	4.2300	4.5000	4.1600	4.4700	+6.938%	9,349,033	-74.944%
2025-10-01	3.8300	4.2600	3.7900	4.1800	+8.571%	7,904,288	-73.206%
2025-09-30	4.0600	4.0900	3.6601	3.8500	-5.405%	7,766,587	-70.909%
2025-09-29	3.9150	4.1450	3.7400	4.0700	+5.168%	7,991,632	-72.482%
2025-09-26	3.9000	3.9299	3.6900	3.8700	-0.514%	4,383,445	-71.059%
2025-09-25	3.8021	4.0400	3.7000	3.8900	-2.261%	6,388,075	-71.208%
2025-09-24	4.1300	4.1700	3.9100	3.9800	-3.398%	5,765,109	-71.859%
2025-09-23	3.9503	4.4900	3.9500	4.1200	+7.013%	13,170,963	-72.816%
2025-09-22	3.6400	3.9000	3.5800	3.8500	+6.648%	6,984,926	-70.909%
2025-09-19	3.4700	3.7200	3.4333	3.6100	+4.942%	13,218,618	-68.975%
2025-09-18	3.4050	3.5100	3.3200	3.4400	+2.381%	5,457,549	-67.442%
2025-09-17	3.2250	3.4670	3.1800	3.3600	+4.025%	5,263,437	-66.667%
2025-09-16	3.3000	3.3400	3.2100	3.2300	-3.293%	4,067,819	-65.325%
2025-09-15	3.3700	3.4500	3.2800	3.3400	+1.829%	6,678,155	-66.467%
2025-09-12	2.8400	3.3300	2.8300	3.2800	+15.901%	11,574,486	-65.854%
2025-09-11	2.8550	2.9300	2.8000	2.8300	+0.355%	3,469,072	-60.424%
2025-09-10	2.8200	2.8450	2.7100	2.8200	+0.356%	5,617,802	-60.284%
2025-09-09	2.8500	2.9400	2.7700	2.8100	-2.431%	3,454,200	-60.142%
2025-09-08	2.6100	2.9800	2.5900	2.8800	+12.500%	9,349,480	-61.111%
2025-09-05	2.5400	2.5900	2.5050	2.5600	+1.186%	3,188,769	-56.250%
2025-09-04	2.5800	2.6050	2.5100	2.5300	-1.938%	3,611,758	-55.731%
2025-09-03	2.6700	2.6900	2.5800	2.5800	-2.273%	2,495,321	-56.589%
2025-09-02	2.5650	2.6600	2.5300	2.6400	-1.124%	3,176,404	-57.576%
2025-08-29	2.8000	2.8283	2.6400	2.6700	-4.643%	4,051,446	-58.052%
2025-08-28	2.6800	2.8400	2.6500	2.8000	+4.869%	4,122,145	-60.000%
2025-08-27	2.7000	2.7599	2.6600	2.6700	-1.838%	2,684,098	-58.052%
2025-08-26	2.7300	2.7800	2.6100	2.7200	-0.366%	7,831,994	-58.824%
2025-08-25	2.7300	2.7650	2.6500	2.7300	+0.738%	3,145,339	-58.974%
2025-08-22	2.6200	2.7900	2.6000	2.7100	+3.435%	5,030,867	-58.672%
2025-08-21	2.6200	2.6500	2.5600	2.6200	-1.504%	3,225,486	-57.252%
2025-08-20	2.5000	2.7000	2.4400	2.6600	+4.724%	6,155,919	-57.895%
2025-08-19	2.6450	2.6850	2.4900	2.5400	-4.151%	4,777,804	-55.906%
2025-08-18	2.7600	2.8100	2.6300	2.6500	-3.285%	5,540,479	-57.736%
2025-08-15	2.8600	2.8800	2.6800	2.7400	-3.521%	5,523,954	-59.124%
2025-08-14	2.8500	2.9700	2.7800	2.8400	-1.730%	8,551,065	-60.563%
2025-08-13	2.7700	3.1300	2.7250	2.8900	+10.305%	13,755,210	-61.246%
2025-08-12	2.4910	2.7500	2.1300	2.6200	-13.531%	33,997,740	-57.252%
2025-08-11	3.0200	3.1900	2.9400	3.0300	+4.844%	14,707,932	-63.036%
2025-08-08	2.9100	3.1600	2.6800	2.8900	+7.037%	9,739,363	-61.246%
2025-08-07	2.6300	2.7100	2.6200	2.7000	+3.448%	5,075,721	-58.519%
2025-08-06	2.6300	2.7500	2.5800	2.6100	+0.192%	8,176,384	-57.088%
2025-08-05	2.7100	2.7450	2.5900	2.6050	-4.228%	7,081,272	-57.006%
2025-08-04	2.8250	2.8500	2.7100	2.7200	-9.934%	8,853,010	-58.824%
2025-08-01	3.0700	3.1400	2.9800	3.0200	-4.732%	5,911,710	-62.914%
2025-07-31	3.2400	3.4100	3.1500	3.1700	-2.462%	4,548,538	-64.669%
2025-07-30	3.2400	3.4200	3.2300	3.2500	0.000%	4,656,659	-65.538%
2025-07-29	3.3400	3.3450	3.1200	3.2500	-2.402%	5,795,712	-65.538%
2025-07-28	3.3500	3.4600	3.2700	3.3300	+0.604%	4,511,184	-66.366%
2025-07-25	3.3600	3.3600	3.2500	3.3100	-0.898%	3,879,423	-66.163%
2025-07-24	3.5000	3.6400	3.3100	3.3400	-6.180%	6,352,854	-66.467%
2025-07-23	3.3600	3.7300	3.3156	3.5600	+7.553%	7,989,113	-68.539%
2025-07-22	3.3000	3.4210	3.1700	3.3100	+0.303%	5,061,024	-66.163%
2025-07-21	3.4900	3.5600	3.2800	3.3000	-2.367%	5,926,481	-66.061%
2025-07-18	3.1600	3.4800	3.1202	3.3800	+7.643%	7,463,276	-66.864%
2025-07-17	3.0600	3.2600	3.0500	3.1400	+1.948%	5,275,768	-64.331%
2025-07-16	3.1400	3.1900	3.0000	3.0800	-1.597%	4,809,490	-63.636%
2025-07-15	3.2000	3.3100	3.1200	3.1300	-1.572%	5,064,224	-64.217%
2025-07-14	2.9700	3.2000	2.9600	3.1800	+5.648%	5,287,666	-64.780%
2025-07-11	3.1550	3.2100	2.9650	3.0100	-6.231%	7,546,555	-62.791%
2025-07-10	3.3600	3.3700	3.1700	3.2100	-4.464%	4,468,744	-65.109%
2025-07-09	3.5000	3.5000	3.3000	3.3600	-4.000%	5,189,121	-66.667%
2025-07-08	3.4350	3.5000	3.2600	3.5000	+2.041%	7,503,264	-68.000%
2025-07-07	3.5400	3.6000	3.4200	3.4300	-4.722%	6,221,182	-67.347%
2025-07-03	3.5800	3.6650	3.5515	3.6000	+1.408%	2,531,396	-68.889%
2025-07-02	3.6150	3.6150	3.4200	3.5500	-0.838%	7,386,231	-68.451%
2025-07-01	3.6900	3.6900	3.5300	3.5800	-1.377%	6,752,656	-68.715%
2025-06-30	4.0600	4.2699	3.6200	3.6300	-10.149%	10,436,155	-69.146%
2025-06-27	3.9400	4.1400	3.8800	4.0400	+3.061%	39,467,808	-72.277%
2025-06-26	3.8250	4.0000	3.6500	3.9200	+0.513%	8,401,293	-71.429%
2025-06-25	3.8200	3.9400	3.5100	3.9000	-0.256%	14,108,403	-71.282%
2025-06-24	3.8500	3.9600	3.7850	3.9100	+4.545%	7,665,527	-71.355%
2025-06-23	3.8350	3.9000	3.6700	3.7400	-4.348%	7,532,474	-70.053%
2025-06-20	4.3300	4.4000	3.9000	3.9100	-9.700%	10,443,172	-71.355%
2025-06-18	4.3850	4.5850	4.3100	4.3300	-0.915%	6,179,292	-74.134%
2025-06-17	4.6600	4.7196	4.3550	4.3700	-5.616%	7,986,827	-74.371%
2025-06-16	4.0300	4.6400	4.0300	4.6300	+14.321%	13,161,161	-75.810%
2025-06-13	4.0900	4.2100	4.0200	4.0500	-3.571%	4,572,669	-72.346%
2025-06-12	4.0900	4.2950	3.9700	4.2000	-0.474%	5,749,534	-73.333%
2025-06-11	4.1954	4.2850	4.0800	4.2200	+0.716%	5,531,195	-73.460%
2025-06-10	4.1000	4.3000	4.0000	4.1900	+2.696%	6,689,978	-73.270%
2025-06-09	4.0000	4.1600	3.8750	4.0800	+3.030%	6,694,206	-72.549%
2025-06-06	3.4900	3.9600	3.4700	3.9600	+15.116%	8,105,024	-71.717%
2025-06-05	3.3900	3.5900	3.3800	3.4400	+1.475%	4,898,152	-67.442%
2025-06-04	3.6300	3.6300	3.3300	3.3900	-5.042%	5,319,758	-66.962%
2025-06-03	3.5700	3.8300	3.5350	3.5700	0.000%	5,262,218	-68.627%
2025-06-02	3.5850	3.7200	3.5600	3.5700	-0.557%	4,801,468	-68.627%
2025-05-30	3.7400	3.8000	3.5746	3.5900	-5.026%	5,678,962	-68.802%
2025-05-29	3.9900	4.0700	3.7700	3.7800	-4.786%	4,871,842	-70.370%
2025-05-28	3.8300	4.1500	3.7400	3.9700	+3.117%	10,093,566	-71.788%
2025-05-27	4.1150	4.3200	3.7800	3.8500	-3.266%	11,623,956	-70.909%
2025-05-23	3.4950	4.1000	3.4750	3.9800	+12.113%	14,474,406	-71.859%
2025-05-22	3.4450	3.6450	3.2400	3.5500	-0.560%	9,102,821	-68.451%
2025-05-21	3.7600	3.8499	3.4700	3.5700	-5.305%	10,763,903	-68.627%
2025-05-20	3.5900	3.8200	3.4700	3.7700	+5.014%	10,895,901	-70.292%
2025-05-19	3.2000	3.6000	3.1901	3.5900	+6.213%	15,664,459	-68.802%
2025-05-16	3.3500	3.4400	3.1200	3.3800	+2.424%	11,060,123	-66.864%
2025-05-15	2.9400	3.4199	2.9100	3.3000	+7.143%	17,135,938	-66.061%
2025-05-14	3.0950	3.3300	2.9100	3.0800	-0.965%	16,329,469	-63.636%
2025-05-13	2.5000	3.4650	2.5000	3.1100	+30.126%	53,627,387	-63.987%
2025-05-12	2.3250	2.4800	2.2000	2.3900	+8.636%	16,701,565	-53.138%
2025-05-09	2.0900	2.2200	2.0600	2.2000	+5.263%	5,689,518	-49.091%
2025-05-08	1.9400	2.0900	1.9300	2.0900	+8.290%	4,944,419	-46.411%
2025-05-07	1.9700	1.9800	1.8900	1.9300	+0.521%	2,473,562	-41.969%
2025-05-06	1.9500	1.9533	1.8900	1.9200	-3.030%	3,429,090	-41.667%
2025-05-05	2.0600	2.0800	1.9700	1.9800	-3.415%	3,740,031	-43.434%
2025-05-02	1.9100	2.0600	1.9000	2.0500	+9.043%	4,631,874	-45.366%
2025-05-01	1.9800	1.9850	1.8600	1.8800	-2.591%	3,256,731	-40.426%
2025-04-30	1.9500	1.9500	1.8200	1.9300	-4.455%	5,337,439	-41.969%
2025-04-29	2.0700	2.1000	1.9800	2.0200	-3.349%	4,696,229	-44.554%
2025-04-28	2.0600	2.1700	2.0300	2.0900	+1.456%	6,212,486	-46.411%
2025-04-25	2.1700	2.2000	2.0100	2.0600	-4.186%	6,026,052	-45.631%
2025-04-24	2.3100	2.3600	2.0700	2.1500	-7.725%	7,719,111	-47.907%
2025-04-23	2.2200	2.4000	2.2100	2.3300	+6.393%	9,637,210	-51.931%
2025-04-22	2.0900	2.2500	2.0800	2.1900	+4.785%	10,012,769	-48.858%
2025-04-21	1.8100	2.1000	1.7950	2.0900	+14.208%	13,769,073	-46.411%
2025-04-17	1.6500	1.8400	1.6500	1.8300	+10.909%	7,034,901	-38.798%
2025-04-16	1.6500	1.7200	1.6200	1.6500	-1.786%	2,911,854	-32.121%
2025-04-15	1.7100	1.7199	1.6100	1.6800	-1.176%	3,515,673	-33.333%
2025-04-14	1.7400	1.8000	1.6700	1.7000	-1.734%	5,440,457	-34.118%
2025-04-11	1.6500	1.7600	1.6200	1.7300	+4.217%	4,480,591	-35.260%
2025-04-10	1.7200	1.8000	1.6300	1.6600	-7.263%	7,845,355	-32.530%
2025-04-09	1.5800	1.8100	1.5300	1.7900	+9.480%	9,256,883	-37.430%
2025-04-08	1.8300	1.8850	1.6100	1.6350	-9.167%	7,359,414	-31.498%
2025-04-07	1.6200	1.9000	1.6200	1.8000	+0.559%	8,657,628	-37.778%
2025-04-04	1.7300	1.8300	1.6150	1.7900	-1.648%	9,287,659	-37.430%
2025-04-03	1.5550	1.9000	1.5500	1.8200	+2.825%	11,890,196	-38.462%
2025-04-02	1.4600	1.8800	1.4300	1.7700	+14.194%	21,352,767	-36.723%
2025-04-01	1.3800	1.6200	1.2600	1.5500	+32.479%	41,926,716	-27.742%
2025-03-31	1.1300	1.2050	1.0900	1.1700	+1.739%	8,380,781	-4.274%
2025-03-28	1.1800	1.1950	1.1000	1.1500	-4.167%	5,044,612	-2.609%
2025-03-27	1.2400	1.2700	1.1800	1.2000	-3.226%	2,155,413	-6.667%
2025-03-26	1.2000	1.3300	1.2000	1.2400	+3.333%	4,890,959	-9.677%
2025-03-25	1.2800	1.2900	1.1600	1.2000	-5.512%	4,289,697	-6.667%
2025-03-24	1.3000	1.3000	1.2400	1.2700	-2.308%	2,545,994	-11.811%
2025-03-21	1.2000	1.3100	1.1700	1.3000	-1.515%	6,576,586	-13.846%
2025-03-20	1.2700	1.3682	1.2600	1.3200	+3.937%	2,391,078	-15.152%
2025-03-19	1.4050	1.4100	1.2500	1.2700	-11.189%	6,177,180	-11.811%
2025-03-18	1.4500	1.4500	1.4000	1.4300	-1.379%	2,107,110	-21.678%
2025-03-17	1.4500	1.5100	1.4200	1.4500	-2.027%	2,554,406	-22.759%
2025-03-14	1.4500	1.5100	1.4500	1.4800	+3.497%	2,044,831	-24.324%
2025-03-13	1.4800	1.5100	1.4000	1.4300	-4.667%	2,274,957	-21.678%
2025-03-12	1.4400	1.5100	1.4200	1.5000	+8.696%	2,339,160	-25.333%
2025-03-11	1.4200	1.4700	1.3700	1.3800	-4.167%	3,387,909	-18.841%
2025-03-10	1.5300	1.6000	1.4100	1.4400	-7.692%	4,550,545	-22.222%
2025-03-07	1.5000	1.5700	1.4650	1.5600	+4.000%	1,799,728	-28.205%
2025-03-06	1.5200	1.6099	1.4800	1.5000	-3.846%	3,579,409	-25.333%
2025-03-05	1.5500	1.6100	1.4800	1.5600	+3.311%	3,365,651	-28.205%
2025-03-04	1.4000	1.5900	1.3800	1.5100	+2.027%	5,340,656	-25.828%
2025-03-03	1.6700	1.6700	1.4700	1.4800	-9.202%	5,665,746	-24.324%
2025-02-28	1.6600	1.6900	1.6000	1.6300	-2.395%	2,576,595	-31.288%
2025-02-27	1.7400	1.7600	1.6500	1.6700	-2.907%	2,940,973	-32.934%
2025-02-26	1.7400	1.8600	1.7200	1.7200	+1.176%	3,661,573	-34.884%
2025-02-25	1.7400	1.7850	1.6000	1.7000	-2.299%	5,733,378	-34.118%
2025-02-24	1.9400	1.9600	1.7400	1.7400	-10.769%	7,051,854	-35.632%
2025-02-21	2.1650	2.1800	1.9400	1.9500	-9.722%	6,303,166	-42.564%
2025-02-20	2.3600	2.3680	2.0900	2.1600	-6.087%	6,833,333	-48.148%
2025-02-19	2.2000	2.4200	2.1500	2.3000	+3.139%	7,631,854	-51.304%
2025-02-18	2.1150	2.2600	2.1070	2.2300	+6.699%	8,784,897	-49.776%
2025-02-14	2.0300	2.1100	1.9600	2.0900	+2.451%	7,744,324	-46.411%
2025-02-13	2.0980	2.1200	1.8800	2.0400	+3.030%	8,305,772	-45.098%
2025-02-12	1.7700	1.9900	1.7200	1.9800	+10.615%	8,782,895	-43.434%
2025-02-11	1.6700	1.9099	1.6600	1.7900	+6.548%	9,370,248	-37.430%
2025-02-10	1.6300	1.6900	1.5800	1.6800	+5.000%	3,624,042	-33.333%
2025-02-07	1.6700	1.7000	1.5500	1.6000	-4.762%	4,382,846	-30.000%
2025-02-06	1.6300	1.7100	1.6000	1.6800	+1.818%	3,167,818	-33.333%
2025-02-05	1.7000	1.7200	1.6150	1.6500	-2.367%	3,768,724	-32.121%
2025-02-04	1.6000	1.7450	1.5600	1.6900	+7.643%	6,564,736	-33.728%
2025-02-03	1.4150	1.6200	1.3700	1.5700	+3.974%	6,612,346	-28.662%
2025-01-31	1.5500	1.6150	1.4500	1.5100	+0.667%	8,853,933	-25.828%
2025-01-30	1.6800	1.6800	1.5000	1.5000	-8.257%	6,732,391	-25.333%
2025-01-29	1.8600	1.8700	1.6300	1.6350	-13.492%	11,369,485	-31.498%
2025-01-28	1.9700	2.0074	1.8900	1.8900	-4.545%	4,717,267	-40.741%
2025-01-27	1.9200	2.0550	1.8550	1.9800	-9.174%	12,492,417	-43.434%
2025-01-24	2.0000	2.2800	1.9900	2.1800	+9.548%	16,665,517	-48.624%
2025-01-23	2.0400	2.0700	1.9600	1.9900	-4.327%	4,625,188	-43.719%
2025-01-22	2.0600	2.1088	1.9200	2.0800	-2.804%	7,644,492	-46.154%
2025-01-21	2.1100	2.1600	2.0300	2.1400	+3.883%	6,737,222	-47.664%
2025-01-17	2.1600	2.3000	2.0000	2.0600	-4.630%	11,356,956	-45.631%
2025-01-16	2.0800	2.2200	1.9700	2.1600	+4.854%	9,191,210	-48.148%
2025-01-15	2.0500	2.3300	1.9900	2.0600	+0.488%	13,101,586	-45.631%
2025-01-14	2.1000	2.2200	2.0400	2.0500	+3.015%	8,174,854	-45.366%
2025-01-13	2.1800	2.1800	1.9050	1.9900	-15.319%	13,600,861	-43.719%
2025-01-10	2.5500	2.8700	2.1550	2.3500	+25.668%	76,813,092	-52.340%

.dark-mode .d9mH42{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d9mH42{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTMicrovast Holdings, Inc. Common Stockstock NASDAQ

MVST
Microvast Holdings, Inc. Common Stock
stock NASDAQ