Microvast Holdings, Inc. - MVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	1.87	2.55	2.55	2.65	1.85	36.26M
December 24, 2024	2	1.83	1.83	2.09	1.72	16.8M
December 23, 2024	1.65	1.91	1.91	2.03	1.6	30.64M
December 20, 2024	1.49	1.53	1.53	1.75	1.4	26.72M
December 19, 2024	1.23	1.5	1.5	1.51	1.19	29.03M
December 18, 2024	1.16	1.15	1.15	1.3	1.08	12.77M
December 17, 2024	1.24	1.16	1.16	1.25	1.11	8.07M
December 16, 2024	1.3	1.21	1.21	1.38	1.19	10.03M
December 13, 2024	1.29	1.27	1.27	1.31	1.15	7.97M
December 12, 2024	1.26	1.26	1.26	1.32	1.21	4.76M
December 11, 2024	1.21	1.25	1.25	1.41	1.19	13.35M
December 10, 2024	1.15	1.25	1.25	1.32	1.09	11.33M
December 09, 2024	1.35	1.16	1.16	1.36	1.16	12.69M
December 06, 2024	1.19	1.25	1.25	1.28	1.18	2.67M
December 05, 2024	1.37	1.18	1.18	1.5	1.06	21.53M
December 04, 2024	1.44	1.29	1.29	1.95	1.23	50.79M
December 03, 2024	1.02	1.41	1.41	1.56	0.95	52.91M
December 02, 2024	0.79	1.06	1.06	1.1	0.79	31.82M
November 29, 2024	0.88	0.76	0.76	0.88	0.75	8.03M
November 27, 2024	0.74	0.84	0.84	0.88	0.74	13.66M
November 26, 2024	0.7	0.75	0.75	0.79	0.69	8.64M
November 25, 2024	0.67	0.73	0.73	0.75	0.63	13.41M
November 22, 2024	0.62	0.63	0.63	0.69	0.61	2.46M
November 21, 2024	0.56	0.59	0.59	0.63	0.55	8.77M
November 20, 2024	0.6	0.58	0.58	0.65	0.53	10.87M
November 19, 2024	0.54	0.62	0.62	0.63	0.47	20.84M
November 18, 2024	0.73	0.62	0.62	0.74	0.61	20.96M
November 15, 2024	0.66	0.72	0.72	0.76	0.63	32.27M
November 14, 2024	0.93	0.82	0.82	1	0.71	134.69M
November 13, 2024	0.48	0.8	0.8	1.05	0.43	1.08B
November 12, 2024	0.19	0.18	0.18	0.19	0.17	4.25M
November 11, 2024	0.18	0.19	0.19	0.2	0.18	4.25M
November 08, 2024	0.17	0.18	0.18	0.18	0.17	4.59M
November 07, 2024	0.2	0.16	0.16	0.2	0.15	8.64M
November 06, 2024	0.19	0.19	0.19	0.2	0.18	2.05M
November 05, 2024	0.21	0.19	0.19	0.21	0.19	2.22M
November 04, 2024	0.19	0.2	0.2	0.21	0.19	1.29M
November 01, 2024	0.19	0.19	0.19	0.2	0.19	1.04M
October 31, 2024	0.2	0.19	0.19	0.2	0.19	1.51M
October 30, 2024	0.2	0.2	0.2	0.21	0.19	1.28M
October 29, 2024	0.21	0.2	0.2	0.21	0.2	1.39M
October 28, 2024	0.21	0.21	0.21	0.22	0.21	1.79M
October 25, 2024	0.22	0.21	0.21	0.22	0.21	909,600
October 24, 2024	0.21	0.21	0.21	0.21	0.2	949,100
October 23, 2024	0.22	0.21	0.21	0.22	0.21	879,005
October 22, 2024	0.21	0.22	0.22	0.23	0.21	1.64M
October 21, 2024	0.21	0.21	0.21	0.22	0.2	1.62M
October 18, 2024	0.22	0.21	0.21	0.23	0.21	1.25M
October 17, 2024	0.23	0.21	0.21	0.23	0.21	994,788
October 16, 2024	0.22	0.22	0.22	0.23	0.21	973,000
October 15, 2024	0.21	0.21	0.21	0.22	0.21	637,600
October 14, 2024	0.22	0.21	0.21	0.23	0.21	3.73M
October 11, 2024	0.22	0.22	0.22	0.23	0.21	875,116
October 10, 2024	0.22	0.21	0.21	0.22	0.2	1.13M
October 09, 2024	0.22	0.22	0.22	0.23	0.21	1.2M
October 08, 2024	0.23	0.22	0.22	0.23	0.22	846,720
October 07, 2024	0.23	0.24	0.24	0.24	0.22	1.22M
October 04, 2024	0.23	0.23	0.23	0.24	0.22	1.17M
October 03, 2024	0.23	0.23	0.23	0.28	0.22	2.09M
October 02, 2024	0.24	0.23	0.23	0.24	0.22	1.1M

Microvast Holdings, Inc. (MVST) NASDAQ