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 $24.96 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25.17, while $1000 invested 1 year ago would be worth $60.52. This corresponds to total returns of -97.5%, -97.48%, -93.95%, respectively, with annualized returns of -38.33%, -52.1%, -93.95%.

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
November 11, 2026	0.23	0.26	0.26	0.31	0.23	24.03M
November 10, 2026	0.21	0.22	0.22	0.24	0.2	35.99M
November 09, 2026	0.63	0.62	0.62	0.64	0.59	3.34M
November 06, 2026	0.6	0.63	0.63	0.63	0.58	4.14M
November 05, 2026	0.67	0.57	0.57	0.67	0.56	3.46M
November 04, 2026	0.65	0.66	0.66	0.68	0.65	3.68M
November 03, 2026	0.59	0.6	0.6	0.62	0.59	2.45M
November 02, 2026	0.58	0.58	0.58	0.61	0.56	2.5M
October 30, 2026	0.59	0.57	0.57	0.62	0.54	2.77M
October 29, 2026	0.62	0.62	0.62	0.64	0.6	2.66M
October 28, 2026	0.53	0.62	0.62	0.62	0.53	4.74M
October 27, 2026	0.5	0.53	0.53	0.54	0.5	3.63M
October 26, 2026	0.5	0.49	0.49	0.5	0.48	1.77M
October 23, 2026	0.48	0.5	0.5	0.5	0.48	2.41M
October 22, 2026	0.48	0.5	0.5	0.5	0.47	2.47M
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