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 $49.41 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.26, while $1000 invested 1 year ago would be worth $90.22. This corresponds to total returns of -95.06%, -93.87%, -90.98%, respectively, with annualized returns of -32.76%, -42.78%, -90.98%.

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
October 21, 2026	0.51	0.49	0.49	0.52	0.49	1.99M
October 20, 2026	0.49	0.5	0.5	0.52	0.48	4.09M
October 19, 2026	0.52	0.51	0.51	0.54	0.5	2.44M
October 16, 2026	0.57	0.52	0.52	0.58	0.51	2.7M
October 15, 2026	0.52	0.57	0.57	0.57	0.51	4.15M
October 14, 2026	0.56	0.53	0.53	0.56	0.53	3.11M
October 13, 2026	0.55	0.56	0.56	0.56	0.54	2.89M
October 12, 2026	0.57	0.55	0.55	0.58	0.54	4.94M
October 09, 2026	0.59	0.58	0.58	0.6	0.57	1.64M
October 08, 2026	0.61	0.58	0.58	0.61	0.57	3.36M
October 07, 2026	0.61	0.62	0.62	0.62	0.59	2.6M
October 06, 2026	0.62	0.61	0.61	0.63	0.61	2.41M
October 05, 2026	0.64	0.62	0.62	0.66	0.61	2.99M
October 02, 2026	0.69	0.64	0.64	0.7	0.64	2.82M
October 01, 2026	0.65	0.66	0.66	0.7	0.64	3.96M
September 30, 2026	0.64	0.64	0.64	0.67	0.64	3.11M
September 29, 2026	0.65	0.65	0.65	0.67	0.64	4.87M
September 28, 2026	0.67	0.65	0.65	0.69	0.64	2.65M
September 25, 2026	0.7	0.69	0.69	0.7	0.66	3.27M
September 24, 2026	0.69	0.69	0.69	0.7	0.66	5.61M
September 23, 2026	0.74	0.7	0.7	0.75	0.69	4.94M
September 22, 2026	0.67	0.72	0.72	0.72	0.65	9.34M
September 21, 2026	0.66	0.65	0.65	0.67	0.64	5.23M
September 18, 2026	0.65	0.64	0.64	0.66	0.61	15.07M
September 17, 2026	0.6	0.64	0.64	0.66	0.6	10.23M
September 16, 2026	0.58	0.59	0.59	0.61	0.58	3.79M
September 15, 2026	0.58	0.58	0.58	0.6	0.56	5.73M
September 11, 2026	0.62	0.6	0.6	0.63	0.59	3.54M
September 10, 2026	0.62	0.62	0.62	0.65	0.6	5.18M
September 09, 2026	0.68	0.62	0.62	0.69	0.62	7.88M
September 08, 2026	0.69	0.68	0.68	0.72	0.68	7.27M
September 04, 2026	0.69	0.69	0.69	0.72	0.68	4.6M
September 03, 2026	0.69	0.7	0.7	0.71	0.68	0
September 02, 2026	0.68	0.69	0.69	0.72	0.68	5.5M
September 01, 2026	0.7	0.69	0.69	0.71	0.68	7.69M
August 31, 2026	0.71	0.72	0.72	0.74	0.7	15.3M
August 28, 2026	0.77	0.72	0.72	0.78	0.72	5.16M
August 27, 2026	0.77	0.77	0.77	0.8	0.76	5.97M
August 26, 2026	0.78	0.77	0.77	0.8	0.74	8.09M
August 25, 2026	0.79	0.79	0.79	0.81	0.78	6.42M
August 24, 2026	0.81	0.78	0.78	0.81	0.76	8.7M
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