NASDAQ : MVST
Microvast Holdings, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 0.5687 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 218.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Microvast Holdings, Inc. (MVST) closed at 0.6023 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5798 | 0.6078 | 0.5751 | 0.6023 | 522,883 | +5.91% |
| 2026-10-30 | 0.5928 | 0.615 | 0.5433 | 0.5687 | 2,782,075 | -8.48% |
| 2026-10-29 | 0.62 | 0.6417 | 0.602 | 0.6214 | 2,683,216 | +0.23% |
| 2026-10-28 | 0.5307 | 0.6208 | 0.53 | 0.62 | 4,758,274 | +16.02% |
| 2026-10-27 | 0.5 | 0.5391 | 0.496 | 0.5344 | 3,633,562 | +9.76% |
| 2026-10-26 | 0.499 | 0.5 | 0.4807 | 0.4869 | 1,778,231 | -2.35% |
| 2026-10-23 | 0.48 | 0.4986 | 0.48 | 0.4986 | 2,405,994 | +0.32% |
| 2026-10-22 | 0.48 | 0.498 | 0.47 | 0.497 | 2,482,488 | +1.84% |
| 2026-10-21 | 0.5108 | 0.5199 | 0.488 | 0.488 | 2,043,931 | -3.35% |
| 2026-10-20 | 0.49 | 0.5249 | 0.483 | 0.5049 | 4,102,460 | -0.37% |
| 2026-10-19 | 0.5191 | 0.5351 | 0.5033 | 0.5068 | 2,437,449 | -2.20% |
| 2026-10-16 | 0.5654 | 0.5779 | 0.511 | 0.5182 | 2,700,003 | -8.74% |
| 2026-10-15 | 0.52 | 0.57 | 0.51 | 0.5678 | 4,148,939 | +7.82% |
| 2026-10-14 | 0.5565 | 0.56 | 0.526 | 0.5266 | 3,110,219 | -5.13% |
| 2026-10-13 | 0.5509 | 0.564 | 0.5411 | 0.5551 | 2,888,506 | +0.89% |
| 2026-10-12 | 0.57 | 0.5786 | 0.5433 | 0.5502 | 4,943,284 | -4.91% |
| 2026-10-09 | 0.5901 | 0.597 | 0.5733 | 0.5786 | 1,649,462 | -0.91% |
| 2026-10-08 | 0.6073 | 0.61 | 0.574 | 0.5839 | 3,365,792 | -5.15% |
| 2026-10-07 | 0.609 | 0.62 | 0.5934 | 0.6156 | 2,603,319 | +0.67% |
| 2026-10-06 | 0.6226 | 0.63 | 0.61 | 0.6115 | 2,417,543 | -0.67% |
| 2026-10-05 | 0.6442 | 0.66 | 0.6101 | 0.6156 | 3,000,006 | -4.53% |
| 2026-10-02 | 0.6879 | 0.699 | 0.6448 | 0.6448 | 2,826,299 | -2.30% |
| 2026-10-01 | 0.6512 | 0.6964 | 0.6437 | 0.66 | 3,966,918 | +3.24% |
| 2026-09-30 | 0.6439 | 0.665 | 0.6393 | 0.6393 | 3,107,084 | -1.30% |
| 2026-09-29 | 0.651 | 0.6741 | 0.64 | 0.6477 | 4,869,501 | +0.25% |
| 2026-09-28 | 0.6745 | 0.687 | 0.643 | 0.6461 | 2,656,845 | -6.10% |
| 2026-09-25 | 0.6987 | 0.7 | 0.662 | 0.6881 | 3,279,988 | +0.25% |
| 2026-09-24 | 0.6873 | 0.7 | 0.6556 | 0.6864 | 5,607,238 | -1.52% |
| 2026-09-23 | 0.7383 | 0.745 | 0.6913 | 0.697 | 4,948,318 | -2.90% |
| 2026-09-22 | 0.6715 | 0.7204 | 0.6532 | 0.7178 | 9,362,977 | +10.06% |
| 2026-09-21 | 0.6489 | 0.6759 | 0.6428 | 0.6522 | 5,241,597 | +2.34% |
| 2026-09-18 | 0.6451 | 0.66 | 0.6064 | 0.6373 | 15,084,604 | -0.44% |
| 2026-09-17 | 0.6 | 0.6635 | 0.6 | 0.6401 | 10,239,200 | +9.31% |
| 2026-09-16 | 0.58 | 0.6066 | 0.576 | 0.5856 | 3,790,559 | +0.76% |
| 2026-09-15 | 0.5808 | 0.595 | 0.5613 | 0.5812 | 5,732,470 | +0.07% |
| 2026-09-14 | 0.595 | 0.615 | 0.58 | 0.5808 | 7,507,964 | -2.79% |
| 2026-09-11 | 0.6151 | 0.63 | 0.5926 | 0.5975 | 3,681,245 | -4.14% |
| 2026-09-10 | 0.6192 | 0.6456 | 0.6025 | 0.6233 | 5,186,740 | -0.22% |
| 2026-09-09 | 0.684 | 0.6916 | 0.6247 | 0.6247 | 7,907,527 | -8.43% |
| 2026-09-08 | 0.691 | 0.7206 | 0.6822 | 0.6822 | 7,282,704 | -1.32% |
| 2026-09-04 | 0.6936 | 0.72 | 0.6823 | 0.6913 | 4,604,006 | -1.24% |
| 2026-09-03 | 0.69 | 0.7149 | 0.675 | 0.7 | 9,671,210 | +0.92% |
| 2026-09-02 | 0.6831 | 0.7225 | 0.6801 | 0.6936 | 5,501,705 | +0.49% |
| 2026-09-01 | 0.7 | 0.71 | 0.6804 | 0.6902 | 7,703,393 | -3.87% |
| 2026-08-31 | 0.71 | 0.7367 | 0.7 | 0.718 | 15,315,408 | -0.57% |
| 2026-08-28 | 0.77 | 0.7763 | 0.7207 | 0.7221 | 5,161,266 | -6.07% |
| 2026-08-27 | 0.7712 | 0.8044 | 0.7635 | 0.7688 | 5,970,491 | +0.30% |
| 2026-08-26 | 0.78 | 0.7997 | 0.7434 | 0.7665 | 8,089,922 | -2.38% |
| 2026-08-25 | 0.7885 | 0.8078 | 0.7761 | 0.7852 | 6,419,960 | +1.19% |
| 2026-08-24 | 0.8083 | 0.8083 | 0.7603 | 0.776 | 8,708,084 | -3.57% |
| 2026-08-21 | 0.7927 | 0.8391 | 0.7926 | 0.8047 | 4,672,122 | +2.67% |
| 2026-08-20 | 0.7981 | 0.8 | 0.7602 | 0.7838 | 7,742,619 | -2.12% |
| 2026-08-19 | 0.7627 | 0.8075 | 0.753 | 0.8008 | 5,132,919 | +5.17% |
| 2026-08-18 | 0.7939 | 0.81 | 0.7614 | 0.7614 | 5,462,021 | -5.70% |
| 2026-08-17 | 0.8378 | 0.8553 | 0.7801 | 0.8074 | 6,565,941 | -3.71% |
| 2026-08-14 | 0.88 | 0.89 | 0.812 | 0.8385 | 6,156,750 | -5.51% |
| 2026-08-13 | 0.92 | 0.9987 | 0.86 | 0.8874 | 9,990,464 | -3.54% |
| 2026-08-12 | 0.8748 | 0.9296 | 0.8475 | 0.92 | 6,352,294 | +6.44% |
| 2026-08-11 | 0.8521 | 1.02 | 0.8228 | 0.8643 | 11,411,446 | -1.20% |
| 2026-08-10 | 0.9531 | 0.966 | 0.8433 | 0.8748 | 9,617,452 | -3.44% |
| 2026-08-07 | 0.8281 | 0.9125 | 0.8 | 0.906 | 9,194,815 | +15.83% |
| 2026-08-06 | 0.84 | 0.84 | 0.7782 | 0.7822 | 4,535,606 | -7.22% |
| 2026-08-05 | 0.865 | 0.8677 | 0.8317 | 0.8431 | 9,682,963 | -2.39% |
| 2026-08-04 | 0.8365 | 0.8987 | 0.8365 | 0.8637 | 5,794,010 | +5.18% |
| 2026-08-03 | 0.8237 | 0.8497 | 0.8051 | 0.8212 | 7,358,670 | +1.75% |
| 2026-07-31 | 0.8312 | 0.87 | 0.8011 | 0.8071 | 4,589,484 | +0.84% |
| 2026-07-30 | 0.7289 | 0.81 | 0.727 | 0.8004 | 6,969,203 | +12.42% |
| 2026-07-29 | 0.7805 | 0.799 | 0.712 | 0.712 | 3,581,107 | -7.42% |
| 2026-07-28 | 0.7814 | 0.7912 | 0.7442 | 0.7691 | 4,099,598 | -4.17% |
| 2026-07-27 | 0.81 | 0.831 | 0.7601 | 0.8026 | 3,980,452 | +0.31% |
| 2026-07-24 | 0.8652 | 0.88 | 0.7801 | 0.8001 | 5,034,168 | -6.98% |
| 2026-07-23 | 0.91 | 0.9246 | 0.8502 | 0.8601 | 5,620,330 | -4.88% |
| 2026-07-22 | 0.9184 | 0.955 | 0.9 | 0.9042 | 3,769,666 | -1.59% |
| 2026-07-21 | 0.9026 | 0.9499 | 0.9 | 0.9188 | 3,564,078 | +1.92% |
| 2026-07-20 | 0.9023 | 0.94 | 0.875 | 0.9015 | 3,816,277 | -0.07% |
| 2026-07-17 | 0.89 | 0.9463 | 0.882 | 0.9021 | 4,642,388 | -2.12% |
| 2026-07-16 | 0.9798 | 0.99 | 0.9139 | 0.9216 | 7,096,802 | -6.00% |
| 2026-07-15 | 0.9996 | 1.04 | 0.9505 | 0.9804 | 7,919,555 | +1.04% |
| 2026-07-14 | 0.9815 | 1.02 | 0.9514 | 0.9703 | 5,249,535 | -0.54% |
| 2026-07-13 | 1.06 | 1.06 | 0.9415 | 0.9756 | 12,969,412 | -8.82% |
| 2026-07-10 | 1.1 | 1.13 | 1.06 | 1.07 | 2,769,049 | -1.83% |
| 2026-07-09 | 1.09 | 1.12 | 1.065 | 1.09 | 2,508,925 | +0.93% |
| 2026-07-08 | 1.07 | 1.09 | 1.035 | 1.08 | 2,950,093 | +0.93% |
| 2026-07-07 | 1.16 | 1.165 | 1.06 | 1.07 | 5,503,555 | -8.55% |
| 2026-07-06 | 1.14 | 1.2 | 1.13 | 1.17 | 2,582,576 | +4.46% |
| 2026-07-02 | 1.2 | 1.235 | 1.1 | 1.12 | 3,065,217 | -6.67% |
| 2026-07-01 | 1.17 | 1.25 | 1.17 | 1.2 | 2,097,254 | +2.56% |
| 2026-06-30 | 1.13 | 1.22 | 1.13 | 1.17 | 2,747,092 | +3.54% |
| 2026-06-29 | 1.11 | 1.15 | 1.07 | 1.13 | 3,451,464 | +1.80% |
| 2026-06-26 | 1.09 | 1.17 | 1.09 | 1.11 | 7,070,784 | -1.33% |
| 2026-06-25 | 1.23 | 1.23 | 1.12 | 1.125 | 3,097,323 | -4.66% |
| 2026-06-24 | 1.26 | 1.27 | 1.14 | 1.18 | 3,659,098 | -7.09% |
| 2026-06-23 | 1.2 | 1.33 | 1.19 | 1.27 | 3,762,814 | +0.79% |
| 2026-06-22 | 1.3 | 1.31 | 1.23 | 1.26 | 3,214,733 | -2.33% |
| 2026-06-18 | 1.28 | 1.31 | 1.25 | 1.29 | 6,824,698 | +2.38% |
| 2026-06-17 | 1.28 | 1.32 | 1.241 | 1.26 | 3,201,289 | +0.80% |
| 2026-06-16 | 1.26 | 1.38 | 1.25 | 1.25 | 3,897,200 | -3.10% |
| 2026-06-15 | 1.2 | 1.33 | 1.19 | 1.29 | 6,467,622 | +14.16% |
| 2026-06-12 | 1.13 | 1.2 | 1.12 | 1.13 | 3,273,198 | +0.00% |
| 2026-06-11 | 1.14 | 1.146 | 1.07 | 1.13 | 3,681,344 | +0.00% |
| 2026-06-10 | 1.1 | 1.16 | 1.1 | 1.13 | 2,863,430 | +0.00% |
| 2026-06-09 | 1.25 | 1.25 | 1.12 | 1.13 | 6,132,169 | -7.76% |
| 2026-06-08 | 1.3 | 1.3 | 1.21 | 1.225 | 3,384,615 | -2.00% |
| 2026-06-05 | 1.36 | 1.37 | 1.23 | 1.25 | 4,431,753 | -8.76% |
| 2026-06-04 | 1.41 | 1.44 | 1.365 | 1.37 | 3,872,617 | -4.86% |
| 2026-06-03 | 1.51 | 1.52 | 1.42 | 1.44 | 3,505,109 | -5.88% |
| 2026-06-02 | 1.47 | 1.6 | 1.46 | 1.53 | 5,115,487 | +4.79% |
| 2026-06-01 | 1.5 | 1.52 | 1.44 | 1.46 | 4,068,834 | -5.81% |
| 2026-05-29 | 1.58 | 1.595 | 1.5 | 1.55 | 4,507,954 | -3.13% |
| 2026-05-28 | 1.45 | 1.695 | 1.44 | 1.6 | 5,509,204 | +10.34% |
| 2026-05-27 | 1.41 | 1.497 | 1.38 | 1.45 | 2,707,501 | +0.69% |
| 2026-05-26 | 1.488 | 1.56 | 1.44 | 1.44 | 4,271,340 | -1.37% |
| 2026-05-22 | 1.37 | 1.48 | 1.37 | 1.46 | 5,383,199 | +5.80% |
| 2026-05-21 | 1.25 | 1.395 | 1.247 | 1.38 | 5,507,450 | +10.40% |
| 2026-05-20 | 1.2 | 1.3 | 1.17 | 1.25 | 6,086,131 | +4.17% |
| 2026-05-19 | 1.25 | 1.25 | 1.2 | 1.2 | 2,614,466 | -4.00% |
| 2026-05-18 | 1.41 | 1.42 | 1.21 | 1.25 | 8,326,237 | -11.97% |
| 2026-05-15 | 1.43 | 1.49 | 1.4 | 1.42 | 18,216,682 | -4.05% |
| 2026-05-14 | 1.52 | 1.54 | 1.445 | 1.48 | 5,428,372 | -2.63% |
| 2026-05-13 | 1.41 | 1.655 | 1.38 | 1.52 | 10,406,753 | +7.80% |