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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.16	0.15	0.15	0.17	0.15	102,505
August 14, 2025	0.17	0.17	0.17	0.19	0.14	123,979
August 13, 2025	0.19	0.19	0.19	0.2	0.17	207,763
August 12, 2025	0.13	0.18	0.18	0.2	0.13	827,412
August 11, 2025	0.25	0.26	0.26	0.3	0.24	57,994
August 08, 2025	0.28	0.25	0.25	0.29	0.24	42,569
August 07, 2025	0.26	0.29	0.29	0.29	0.23	29,611
August 06, 2025	0.23	0.26	0.26	0.26	0.23	58,908
August 05, 2025	0.25	0.22	0.22	0.25	0.22	27,838
August 04, 2025	0.25	0.25	0.25	0.27	0.22	357,778
August 01, 2025	0.23	0.25	0.25	0.26	0.23	146,134
July 31, 2025	0.23	0.26	0.26	0.27	0.23	76,938
July 30, 2025	0.27	0.27	0.27	0.27	0.23	279,353
July 29, 2025	0.26	0.26	0.26	0.26	0.23	34,488
July 28, 2025	0.26	0.3	0.3	0.32	0.26	36,797
July 25, 2025	0.31	0.32	0.32	0.32	0.3	36,045
July 24, 2025	0.32	0.31	0.31	0.36	0.3	136,820
July 23, 2025	0.32	0.33	0.33	0.36	0.31	43,742
July 22, 2025	0.33	0.33	0.33	0.36	0.3	41,506
July 21, 2025	0.31	0.33	0.33	0.36	0.3	52,756
July 18, 2025	0.32	0.3	0.3	0.32	0.28	44,764
July 17, 2025	0.3	0.31	0.31	0.33	0.25	87,268
July 16, 2025	0.29	0.3	0.3	0.3	0.26	39,109
July 15, 2025	0.31	0.3	0.3	0.35	0.29	50,479
July 14, 2025	0.26	0.31	0.31	0.32	0.26	45,051
July 11, 2025	0.29	0.28	0.28	0.32	0.27	68,876
July 10, 2025	0.3	0.3	0.3	0.33	0.3	36,024
July 09, 2025	0.29	0.3	0.3	0.33	0.29	77,236
July 08, 2025	0.29	0.32	0.32	0.34	0.29	54,062
July 07, 2025	0.33	0.31	0.31	0.35	0.29	42,825
July 03, 2025	0.36	0.35	0.35	0.36	0.32	53,585
July 02, 2025	0.36	0.33	0.33	0.37	0.32	102,717
July 01, 2025	0.36	0.35	0.35	0.38	0.33	97,866
June 30, 2025	0.39	0.37	0.37	0.43	0.33	115,433
June 27, 2025	0.38	0.38	0.38	0.44	0.36	50,641
June 26, 2025	0.37	0.38	0.38	0.4	0.35	99,655
June 25, 2025	0.45	0.37	0.37	0.45	0.35	90,183
June 24, 2025	0.41	0.41	0.41	0.41	0.37	72,976
June 23, 2025	0.4	0.38	0.38	0.4	0.36	37,990
June 20, 2025	0.44	0.41	0.41	0.45	0.36	106,845
June 18, 2025	0.4	0.44	0.44	0.44	0.39	59,354
June 17, 2025	0.47	0.44	0.44	0.47	0.38	138,429
June 16, 2025	0.44	0.46	0.46	0.47	0.43	202,194
June 13, 2025	0.41	0.44	0.44	0.44	0.39	185,965
June 12, 2025	0.42	0.38	0.38	0.43	0.36	76,409
June 11, 2025	0.43	0.44	0.44	0.45	0.4	167,335
June 10, 2025	0.38	0.42	0.42	0.44	0.35	192,311
June 09, 2025	0.38	0.39	0.39	0.41	0.35	69,665
June 06, 2025	0.33	0.38	0.38	0.38	0.33	61,927
June 05, 2025	0.35	0.33	0.33	0.39	0.32	41,988
June 04, 2025	0.34	0.34	0.34	0.37	0.31	42,178
June 03, 2025	0.36	0.35	0.35	0.4	0.34	74,150
June 02, 2025	0.39	0.38	0.38	0.41	0.37	33,498
May 30, 2025	0.43	0.38	0.38	0.44	0.37	51,433
May 29, 2025	0.41	0.37	0.37	0.45	0.37	84,033
May 28, 2025	0.38	0.42	0.42	0.44	0.34	355,086
May 27, 2025	0.35	0.37	0.37	0.38	0.33	177,057
May 23, 2025	0.32	0.35	0.35	0.37	0.31	298,747
May 22, 2025	0.3	0.3	0.3	0.32	0.26	182,961
May 21, 2025	0.35	0.31	0.31	0.37	0.3	145,103

Microvast Holdings, Inc. (MVSTW) NASDAQ