Microvast Holdings, Inc. (MVST) NASDAQ

Currency In USD

MVST Historical Return

If you invested $1000 in Microvast Holdings, Inc. (MVST) since IPO date, it would be worth $82.36 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $91.55, while $1000 invested 1 year ago would be worth $294.76. This corresponds to total returns of -91.76%, -90.85%, -70.52%, respectively, with annualized returns of -28.59%, -37.99%, -70.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MVST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.79	0.8	0.8	0.84	0.79	4.67M
August 20, 2026	0.8	0.78	0.78	0.8	0.76	7.74M
August 19, 2026	0.76	0.8	0.8	0.81	0.75	0
August 18, 2026	0.79	0.76	0.76	0.81	0.76	5.44M
August 17, 2026	0.84	0.81	0.81	0.86	0.78	6.55M
August 14, 2026	0.88	0.84	0.84	0.89	0.81	6.15M
August 13, 2026	0.92	0.89	0.89	1	0.86	9.98M
August 12, 2026	0.87	0.92	0.92	0.93	0.85	0
August 11, 2026	0.85	0.86	0.86	1.02	0.82	0
August 10, 2026	0.95	0.87	0.87	0.97	0.84	9.43M
August 07, 2026	0.83	0.91	0.91	0.91	0.8	8.6M
August 06, 2026	0.84	0.78	0.78	0.84	0.78	4.42M
August 05, 2026	0.87	0.84	0.84	0.87	0.83	9.68M
August 04, 2026	0.84	0.86	0.86	0.9	0.84	5.79M
August 03, 2026	0.82	0.82	0.82	0.85	0.81	7.36M
July 31, 2026	0.83	0.81	0.81	0.87	0.8	4.59M
July 30, 2026	0.73	0.8	0.8	0.81	0.73	6.89M
July 29, 2026	0.78	0.71	0.71	0.8	0.71	3.56M
July 28, 2026	0.78	0.77	0.77	0.79	0.74	4.09M
July 27, 2026	0.81	0.8	0.8	0.83	0.76	3.98M
July 24, 2026	0.87	0.8	0.8	0.88	0.78	5.03M
July 23, 2026	0.91	0.86	0.86	0.92	0.85	5.61M
July 22, 2026	0.92	0.9	0.9	0.96	0.9	3.76M
July 21, 2026	0.9	0.92	0.92	0.95	0.9	3.56M
July 20, 2026	0.9	0.9	0.9	0.94	0.88	3.81M
July 17, 2026	0.89	0.9	0.9	0.95	0.88	4.64M
July 16, 2026	0.98	0.92	0.92	0.99	0.91	7.09M
July 15, 2026	1	0.98	0.98	1.04	0.95	7.88M
July 14, 2026	0.98	0.97	0.97	1.02	0.95	5.24M
July 13, 2026	1.06	0.98	0.98	1.06	0.94	12.96M
July 10, 2026	1.1	1.07	1.07	1.13	1.06	2.76M
July 09, 2026	1.09	1.09	1.09	1.12	1.07	2.51M
July 08, 2026	1.07	1.08	1.08	1.09	1.03	2.95M
July 07, 2026	1.16	1.07	1.07	1.17	1.06	5.5M
July 06, 2026	1.14	1.17	1.17	1.2	1.13	2.58M
July 02, 2026	1.2	1.12	1.12	1.24	1.1	3.04M
July 01, 2026	1.17	1.2	1.2	1.25	1.17	2.09M
June 30, 2026	1.13	1.17	1.17	1.22	1.13	2.74M
June 29, 2026	1.11	1.13	1.13	1.15	1.07	3.43M
June 26, 2026	1.09	1.11	1.11	1.17	1.09	7.06M
June 25, 2026	1.23	1.13	1.13	1.23	1.12	3.08M
June 24, 2026	1.26	1.18	1.18	1.27	1.14	3.65M
June 23, 2026	1.2	1.27	1.27	1.33	1.19	3.76M
June 22, 2026	1.3	1.26	1.26	1.31	1.23	3.19M
June 18, 2026	1.28	1.29	1.29	1.31	1.25	6.82M
June 17, 2026	1.28	1.26	1.26	1.32	1.24	3.2M
June 16, 2026	1.26	1.25	1.25	1.38	1.25	3.86M
June 15, 2026	1.2	1.29	1.29	1.33	1.19	6.46M
June 12, 2026	1.13	1.13	1.13	1.2	1.12	3.26M
June 11, 2026	1.14	1.13	1.13	1.15	1.07	3.62M
June 10, 2026	1.1	1.13	1.13	1.16	1.1	2.85M
June 09, 2026	1.25	1.13	1.13	1.25	1.12	6.06M
June 08, 2026	1.3	1.23	1.23	1.3	1.21	3.38M
June 05, 2026	1.36	1.25	1.25	1.37	1.23	0
June 04, 2026	1.41	1.37	1.37	1.44	1.37	3.83M
June 03, 2026	1.51	1.44	1.44	1.52	1.42	3.44M
June 02, 2026	1.47	1.53	1.53	1.6	1.46	5.09M
June 01, 2026	1.5	1.46	1.46	1.52	1.44	4M
May 29, 2026	1.58	1.55	1.55	1.6	1.5	4.48M
May 28, 2026	1.45	1.6	1.6	1.7	1.44	5.48M