Microvast Holdings, Inc. (MVST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Microvast Holdings, Inc. (MVST) since IPO date, it would be worth $82.61 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $95.51, while $1000 invested 1 year ago would be worth $296.73. This corresponds to total returns of -91.74%, -90.45%, -70.33%, respectively, with annualized returns of -28.74%, -37.46%, -70.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.41 | 1.45 | 1.45 | 1.5 | 1.38 | 2.69M |
| May 26, 2026 | 1.49 | 1.44 | 1.44 | 1.56 | 1.44 | 4.02M |
| May 22, 2026 | 1.37 | 1.46 | 1.46 | 1.48 | 1.37 | 0 |
| May 21, 2026 | 1.25 | 1.38 | 1.38 | 1.4 | 1.25 | 5.48M |
| May 20, 2026 | 1.2 | 1.25 | 1.25 | 1.3 | 1.17 | 6.02M |
| May 19, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 2.59M |
| May 18, 2026 | 1.41 | 1.25 | 1.25 | 1.42 | 1.21 | 8.24M |
| May 15, 2026 | 1.43 | 1.42 | 1.42 | 1.49 | 1.4 | 18.2M |
| May 14, 2026 | 1.52 | 1.48 | 1.48 | 1.54 | 1.45 | 5.42M |
| May 13, 2026 | 1.41 | 1.52 | 1.52 | 1.66 | 1.38 | 10.15M |
| May 12, 2026 | 1.27 | 1.41 | 1.41 | 1.5 | 1.26 | 19.48M |
| May 11, 2026 | 2.09 | 2.02 | 2.02 | 2.18 | 2.01 | 7.95M |
| May 08, 2026 | 1.89 | 2.13 | 2.13 | 2.15 | 1.89 | 7.33M |
| May 07, 2026 | 1.96 | 1.89 | 1.89 | 1.97 | 1.84 | 3.38M |
| May 06, 2026 | 1.95 | 1.96 | 1.96 | 1.98 | 1.92 | 2.55M |