Microvast Holdings, Inc. (MVST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVST Historical Return
If you invested $1000 in Microvast Holdings, Inc. (MVST) since IPO date, it would be worth $128.97 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $96.55, while $1000 invested 1 year ago would be worth $336.9. This corresponds to total returns of -87.1%, -90.34%, -66.31%, respectively, with annualized returns of -24.62%, -37.33%, -66.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 1.9 | 1.95 | 1.95 | 2 | 1.87 | 2.47M |
| May 04, 2026 | 1.96 | 1.87 | 1.87 | 2.03 | 1.86 | 2.35M |
| May 01, 2026 | 1.93 | 1.98 | 1.98 | 2.01 | 1.9 | 1.74M |
| April 30, 2026 | 1.84 | 1.93 | 1.93 | 1.96 | 1.84 | 1.69M |
| April 29, 2026 | 1.91 | 1.81 | 1.81 | 1.92 | 1.79 | 1.95M |
| April 28, 2026 | 1.9 | 1.93 | 1.93 | 1.94 | 1.86 | 2.1M |
| April 27, 2026 | 1.9 | 1.94 | 1.94 | 1.97 | 1.88 | 2.55M |
| April 24, 2026 | 1.98 | 1.89 | 1.89 | 1.99 | 1.87 | 3.37M |
| April 23, 2026 | 2.08 | 1.97 | 1.97 | 2.13 | 1.89 | 4.94M |
| April 22, 2026 | 1.89 | 2.07 | 2.07 | 2.1 | 1.89 | 3.34M |
| April 21, 2026 | 1.94 | 1.87 | 1.87 | 2 | 1.87 | 2.94M |
| April 20, 2026 | 1.93 | 1.92 | 1.92 | 1.95 | 1.87 | 2.49M |
| April 17, 2026 | 1.89 | 1.95 | 1.95 | 2.03 | 1.88 | 5.09M |
| April 16, 2026 | 1.98 | 1.85 | 1.85 | 2.01 | 1.81 | 4.17M |
| April 15, 2026 | 1.76 | 1.92 | 1.92 | 1.93 | 1.76 | 3.51M |
| April 14, 2026 | 1.64 | 1.73 | 1.73 | 1.74 | 1.64 | 2.86M |
| April 13, 2026 | 1.62 | 1.64 | 1.64 | 1.64 | 1.6 | 1.84M |
| April 10, 2026 | 1.57 | 1.65 | 1.65 | 1.66 | 1.56 | 2.36M |
| April 09, 2026 | 1.56 | 1.57 | 1.57 | 1.6 | 1.55 | 1.52M |
| April 08, 2026 | 1.6 | 1.56 | 1.56 | 1.62 | 1.53 | 4.71M |
| April 07, 2026 | 1.57 | 1.49 | 1.49 | 1.57 | 1.46 | 2.35M |
| April 06, 2026 | 1.47 | 1.6 | 1.6 | 1.61 | 1.45 | 3.32M |
| April 02, 2026 | 1.4 | 1.45 | 1.45 | 1.47 | 1.37 | 2.52M |
| April 01, 2026 | 1.53 | 1.46 | 1.46 | 1.55 | 1.44 | 3.08M |
| March 31, 2026 | 1.42 | 1.5 | 1.5 | 1.53 | 1.42 | 3.82M |
| March 30, 2026 | 1.44 | 1.41 | 1.41 | 1.45 | 1.37 | 3.32M |
| March 27, 2026 | 1.41 | 1.43 | 1.43 | 1.45 | 1.38 | 2.95M |
| March 26, 2026 | 1.54 | 1.45 | 1.45 | 1.56 | 1.44 | 3.96M |
AD
