Microvast Holdings, Inc. MVST
0.22 USD -0.02 (-7.62%)
Regular-session close
0.22 0.00 +0.41%
After hours · Nov 13, 7:59 PM ET
0.2112 Day range 0.2362
0.217 52-week range 3.89
- YTD
- -92.25%
- 1 year
- -94.42%
MVST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | -0.02 | -7.62% | 6,397,025 |
| Nov 12, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | -0.03 | -11.02% | 5,570,749 |
| Nov 11, 2026 | 0.23 | 0.31 | 0.23 | 0.26 | +0.04 | +20.00% | 24,274,584 |
| Nov 10, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | -0.40 | -64.40% | 36,206,700 |
| Nov 9, 2026 | 0.63 | 0.64 | 0.59 | 0.62 | -0.01 | -1.75% | 9,969,200 |
| Nov 6, 2026 | 0.60 | 0.63 | 0.58 | 0.63 | +0.06 | +9.58% | 4,228,100 |
| Nov 5, 2026 | 0.67 | 0.67 | 0.56 | 0.57 | -0.09 | -13.68% | 3,500,900 |
| Nov 4, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | +0.06 | +10.10% | 3,701,500 |
| Nov 3, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | +0.03 | +4.86% | 2,494,700 |
| Nov 2, 2026 | 0.58 | 0.61 | 0.56 | 0.58 | +0.01 | +1.23% | 2,504,100 |
| Oct 30, 2026 | 0.59 | 0.62 | 0.54 | 0.57 | -0.05 | -8.37% | 2,775,500 |
| Oct 29, 2026 | 0.62 | 0.64 | 0.60 | 0.62 | 0.00 | +0.16% | 2,683,200 |
| Oct 28, 2026 | 0.53 | 0.62 | 0.53 | 0.62 | +0.09 | +16.10% | 4,752,800 |
| Oct 27, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | +0.05 | +9.65% | 3,633,300 |
| Oct 26, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | -0.01 | -2.40% | 1,773,900 |
| Oct 23, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.00 | +0.40% | 2,405,200 |
| Oct 22, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | +0.01 | +1.84% | 2,482,500 |
| Oct 21, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | -0.02 | -3.37% | 2,043,900 |
| Oct 20, 2026 | 0.49 | 0.53 | 0.48 | 0.51 | 0.00 | -0.39% | 4,101,400 |
| Oct 19, 2026 | 0.52 | 0.54 | 0.50 | 0.51 | -0.01 | -2.12% | 2,436,200 |
| Oct 16, 2026 | 0.57 | 0.58 | 0.51 | 0.52 | -0.05 | -8.80% | 2,697,600 |
| Oct 15, 2026 | 0.52 | 0.57 | 0.51 | 0.57 | +0.04 | +7.78% | 4,148,400 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | -0.03 | -5.05% | 3,107,600 |
| Oct 13, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | +0.01 | +0.91% | 2,888,100 |
| Oct 12, 2026 | 0.57 | 0.58 | 0.54 | 0.55 | -0.03 | -5.01% | 4,940,500 |
| Oct 9, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | -0.01 | -0.86% | 1,645,500 |
| Oct 8, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | -0.03 | -5.19% | 3,362,700 |
| Oct 7, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.00 | +0.65% | 2,603,100 |
| Oct 6, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.00 | -0.65% | 2,409,200 |
| Oct 5, 2026 | 0.64 | 0.66 | 0.61 | 0.62 | -0.03 | -4.50% | 2,994,600 |
| Oct 2, 2026 | 0.69 | 0.70 | 0.65 | 0.65 | -0.02 | -2.27% | 2,821,100 |
| Oct 1, 2026 | 0.65 | 0.70 | 0.64 | 0.66 | +0.02 | +3.29% | 3,958,100 |
| Sep 30, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | -0.01 | -1.39% | 3,105,900 |
| Sep 29, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.00 | +0.31% | 4,867,200 |
| Sep 28, 2026 | 0.68 | 0.69 | 0.64 | 0.65 | -0.04 | -6.10% | 2,654,600 |
| Sep 25, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.00 | +0.29% | 3,274,700 |
| Sep 24, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | -0.01 | -1.58% | 5,606,400 |
| Sep 23, 2026 | 0.74 | 0.75 | 0.69 | 0.70 | -0.02 | -2.92% | 4,944,200 |
| Sep 22, 2026 | 0.67 | 0.72 | 0.65 | 0.72 | +0.07 | +10.12% | 9,363,000 |
| Sep 21, 2026 | 0.65 | 0.68 | 0.64 | 0.65 | +0.02 | +2.35% | 5,235,700 |
| Sep 18, 2026 | 0.65 | 0.66 | 0.61 | 0.64 | 0.00 | -0.47% | 15,084,600 |
| Sep 17, 2026 | 0.60 | 0.66 | 0.60 | 0.64 | +0.05 | +9.22% | 10,231,600 |
| Sep 16, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | +0.01 | +0.86% | 3,790,300 |
| Sep 15, 2026 | 0.58 | 0.60 | 0.56 | 0.58 | 0.00 | 0.00% | 5,729,800 |
| Sep 14, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | -0.02 | -2.84% | 7,498,600 |
| Sep 11, 2026 | 0.62 | 0.63 | 0.59 | 0.60 | -0.03 | -4.01% | 3,681,200 |
| Sep 10, 2026 | 0.62 | 0.65 | 0.60 | 0.62 | 0.00 | -0.32% | 5,182,500 |
| Sep 9, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | -0.06 | -8.36% | 7,907,500 |
| Sep 8, 2026 | 0.69 | 0.72 | 0.68 | 0.68 | -0.01 | -1.30% | 7,273,200 |
| Sep 4, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | -0.01 | -1.29% | 4,603,400 |
| Sep 3, 2026 | 0.69 | 0.72 | 0.68 | 0.70 | +0.01 | +0.86% | 9,664,700 |
| Sep 2, 2026 | 0.68 | 0.72 | 0.68 | 0.69 | 0.00 | +0.58% | 5,498,700 |
| Sep 1, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | -0.03 | -3.90% | 7,703,400 |
| Aug 31, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.00 | -0.55% | 15,315,400 |
| Aug 28, 2026 | 0.77 | 0.78 | 0.72 | 0.72 | -0.05 | -6.11% | 5,158,700 |
| Aug 27, 2026 | 0.77 | 0.80 | 0.76 | 0.77 | 0.00 | +0.26% | 5,966,600 |
| Aug 26, 2026 | 0.78 | 0.80 | 0.74 | 0.77 | -0.02 | -2.29% | 8,088,300 |
| Aug 25, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | +0.01 | +1.16% | 6,417,000 |
| Aug 24, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | -0.03 | -3.60% | 8,704,500 |
| Aug 21, 2026 | 0.79 | 0.84 | 0.79 | 0.81 | +0.02 | +2.68% | 4,670,500 |
| Aug 20, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | -0.02 | -2.12% | 7,742,600 |
| Aug 19, 2026 | 0.76 | 0.81 | 0.75 | 0.80 | +0.04 | +5.26% | 5,132,900 |
| Aug 18, 2026 | 0.79 | 0.81 | 0.76 | 0.76 | -0.05 | -5.70% | 5,462,000 |
| Aug 17, 2026 | 0.84 | 0.86 | 0.78 | 0.81 | -0.03 | -3.81% | 6,565,900 |
| Aug 14, 2026 | 0.88 | 0.89 | 0.81 | 0.84 | -0.05 | -5.41% | 6,156,800 |
65 days, newest first. Daily bars as drawn on the MVST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.