Microvast Holdings (MVST) Historical Prices

Time Period

Events

MVST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.59	0.62	0.54	0.57	0.57	-8.53%	2,774,580	0.50
Oct 29, 2026	0.62	0.64	0.60	0.62	0.62	+0.16%	2,665,778	0.48
Oct 28, 2026	0.53	0.62	0.53	0.62	0.62	+16.10%	4,750,640	0.85
Oct 27, 2026	0.50	0.54	0.50	0.53	0.53	+9.88%	3,632,693	0.64
Oct 26, 2026	0.50	0.50	0.48	0.49	0.49	-2.41%	1,772,134	0.31
Oct 23, 2026	0.48	0.50	0.48	0.50	0.50	+0.20%	2,405,203	0.42
Oct 22, 2026	0.48	0.50	0.47	0.50	0.50	+1.84%	2,471,945	0.43
Oct 21, 2026	0.51	0.52	0.49	0.49	0.49	-3.17%	2,043,931	0.35
Oct 20, 2026	0.49	0.52	0.48	0.50	0.50	-0.40%	4,102,460	0.71
Oct 19, 2026	0.52	0.54	0.50	0.51	0.51	-2.32%	2,435,236	0.42
Oct 16, 2026	0.57	0.58	0.51	0.52	0.52	-8.64%	2,697,152	0.46
Oct 15, 2026	0.52	0.57	0.51	0.57	0.57	+7.79%	4,148,939	0.71
Oct 14, 2026	0.56	0.56	0.53	0.53	0.53	-5.23%	3,110,219	0.53
Oct 13, 2026	0.55	0.56	0.54	0.56	0.56	+0.91%	2,888,506	0.49
Oct 12, 2026	0.57	0.58	0.54	0.55	0.55	-4.84%	4,943,284	0.83
Oct 09, 2026	0.59	0.60	0.57	0.58	0.58	-0.86%	1,649,462	0.27
Oct 08, 2026	0.61	0.61	0.57	0.58	0.58	-5.20%	3,365,792	0.54
Oct 07, 2026	0.61	0.62	0.59	0.62	0.62	+0.65%	2,603,319	0.42
Oct 06, 2026	0.62	0.63	0.61	0.61	0.61	-0.65%	2,417,543	0.39
Oct 05, 2026	0.64	0.66	0.61	0.62	0.62	-4.50%	2,989,786	0.48
Oct 02, 2026	0.69	0.70	0.64	0.64	0.64	-2.42%	2,826,299	0.45
Oct 01, 2026	0.65	0.70	0.64	0.66	0.66	+3.29%	3,957,987	0.64
Sep 30, 2026	0.64	0.67	0.64	0.64	0.64	-1.24%	3,107,084	0.50
Sep 29, 2026	0.65	0.67	0.64	0.65	0.65	+0.15%	4,869,501	0.79
Sep 28, 2026	0.67	0.69	0.64	0.65	0.65	-6.10%	2,656,845	0.43
Sep 25, 2026	0.70	0.70	0.66	0.69	0.69	+0.29%	3,279,988	0.54
Sep 24, 2026	0.69	0.70	0.66	0.69	0.69	-1.58%	5,607,238	0.92
Sep 23, 2026	0.74	0.75	0.69	0.70	0.70	-2.79%	4,948,318	0.81
Sep 22, 2026	0.67	0.72	0.65	0.72	0.72	+9.97%	9,362,977	1.56
Sep 21, 2026	0.65	0.68	0.64	0.65	0.65	+2.35%	5,241,597	0.87
Sep 18, 2026	0.65	0.66	0.61	0.64	0.64	-0.47%	15,084,600	2.60
Sep 17, 2026	0.60	0.66	0.60	0.64	0.64	+9.40%	10,228,800	1.79
Sep 16, 2026	0.58	0.61	0.58	0.59	0.59	+0.69%	3,790,559	0.66
Sep 15, 2026	0.58	0.60	0.56	0.58	0.58	+0.17%	5,732,470	1.00
Sep 14, 2026	0.60	0.62	0.58	0.58	0.58	-2.85%	7,507,964	1.33
Sep 11, 2026	0.62	0.63	0.59	0.60	0.60	-4.17%	3,681,245	0.65
Sep 10, 2026	0.62	0.65	0.60	0.62	0.62	-0.16%	5,186,740	0.92
Sep 09, 2026	0.68	0.69	0.62	0.62	0.62	-8.50%	7,907,527	1.41
Sep 08, 2026	0.69	0.72	0.68	0.68	0.68	-1.30%	7,282,704	1.32
Sep 07, 2026	0.69	0.72	0.68	0.69	0.69	+0.00%	0	0.00
Sep 04, 2026	0.69	0.72	0.68	0.69	0.69	-1.29%	4,604,006	0.82
Sep 03, 2026	0.69	0.71	0.68	0.70	0.70	+1.01%	9,664,426	1.75
Sep 02, 2026	0.68	0.72	0.68	0.69	0.69	+0.43%	5,501,705	1.00
Sep 01, 2026	0.70	0.71	0.68	0.69	0.69	-3.90%	7,689,824	1.42
Aug 31, 2026	0.71	0.74	0.70	0.72	0.72	-0.55%	15,315,410	2.91
Aug 28, 2026	0.77	0.78	0.72	0.72	0.72	-5.99%	5,157,152	0.98
Aug 27, 2026	0.77	0.80	0.76	0.77	0.77	+0.26%	5,970,491	1.14
Aug 26, 2026	0.78	0.80	0.74	0.77	0.77	-2.42%	8,089,922	1.56
Aug 25, 2026	0.79	0.81	0.78	0.79	0.79	+1.16%	6,416,481	1.25
Aug 24, 2026	0.81	0.81	0.76	0.78	0.78	-3.48%	8,708,084	1.72

Microvast Holdings historical prices

Microvast Holdings (MVST) Historical Prices

Become an Expert with TipRanks Premium