5 DAY PERFORMANCE
+10.73%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
+31.36%
6 MONTH PERFORMANCE
+61.45%
YEAR-TO-DATE PERFORMANCE
+39.61%
1 YEAR PERFORMANCE
+746.51%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.91 | $2.89 (-0.69%) | $3.16 | $2.68 | 9.74 M | $934.72 M |
| 08/07/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.62 | 5.08 M | $873.26 M |
| 08/06/2025 | $2.63 | $2.61 (-0.76%) | $2.75 | $2.58 | 8.18 M | $844.15 M |
| 08/05/2025 | $2.71 | $2.61 (-3.69%) | $2.75 | $2.59 | 7.08 M | $844.15 M |
| 08/04/2025 | $2.83 | $2.72 (-3.89%) | $2.85 | $2.71 | 8.85 M | $879.73 M |
| 08/01/2025 | $3.07 | $3.02 (-1.63%) | $3.14 | $2.98 | 5.91 M | $976.76 M |
| 07/31/2025 | $3.24 | $3.17 (-2.16%) | $3.41 | $3.15 | 4.55 M | $1.03 B |
| 07/30/2025 | $3.24 | $3.25 (0.31%) | $3.42 | $3.23 | 4.66 M | $1.05 B |
| 07/29/2025 | $3.34 | $3.25 (-2.69%) | $3.35 | $3.12 | 5.80 M | $1.05 B |
| 07/28/2025 | $3.35 | $3.33 (-0.6%) | $3.46 | $3.27 | 4.51 M | $1.08 B |
| 07/25/2025 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.25 | 3.88 M | $1.07 B |
| 07/24/2025 | $3.50 | $3.34 (-4.57%) | $3.64 | $3.31 | 6.35 M | $1.08 B |
| 07/23/2025 | $3.36 | $3.56 (5.95%) | $3.73 | $3.32 | 7.99 M | $1.15 B |
| 07/22/2025 | $3.30 | $3.31 (0.3%) | $3.42 | $3.17 | 5.06 M | $1.07 B |
| 07/21/2025 | $3.49 | $3.30 (-5.44%) | $3.56 | $3.28 | 5.93 M | $1.07 B |
| 07/18/2025 | $3.16 | $3.38 (6.96%) | $3.48 | $3.12 | 7.46 M | $1.09 B |
| 07/17/2025 | $3.06 | $3.14 (2.61%) | $3.26 | $3.05 | 5.28 M | $1.02 B |
| 07/16/2025 | $3.14 | $3.08 (-1.91%) | $3.19 | $3.00 | 4.81 M | $996.17 M |
| 07/15/2025 | $3.20 | $3.13 (-2.19%) | $3.31 | $3.12 | 5.06 M | $1.01 B |
| 07/14/2025 | $2.97 | $3.18 (7.07%) | $3.20 | $2.96 | 5.29 M | $1.03 B |
| 07/11/2025 | $3.16 | $3.01 (-4.75%) | $3.21 | $2.97 | 7.55 M | $973.53 M |
| 07/10/2025 | $3.36 | $3.21 (-4.46%) | $3.37 | $3.17 | 4.47 M | $1.04 B |
| 07/09/2025 | $3.50 | $3.36 (-4%) | $3.50 | $3.30 | 5.19 M | $1.09 B |
| 07/08/2025 | $3.44 | $3.50 (1.74%) | $3.50 | $3.26 | 7.50 M | $1.13 B |
| 07/07/2025 | $3.54 | $3.43 (-3.11%) | $3.60 | $3.42 | 6.22 M | $1.11 B |
| 07/03/2025 | $3.58 | $3.60 (0.56%) | $3.67 | $3.55 | 2.53 M | $1.16 B |
| 07/02/2025 | $3.62 | $3.55 (-1.93%) | $3.62 | $3.42 | 7.39 M | $1.15 B |
| 07/01/2025 | $3.69 | $3.58 (-2.98%) | $3.69 | $3.53 | 6.75 M | $1.16 B |
| 06/30/2025 | $4.06 | $3.63 (-10.59%) | $4.27 | $3.62 | 10.44 M | $1.17 B |
| 06/27/2025 | $3.94 | $4.04 (2.54%) | $4.14 | $3.88 | 39.47 M | $1.31 B |
| 06/26/2025 | $3.83 | $3.92 (2.35%) | $4.00 | $3.65 | 8.40 M | $1.27 B |
| 06/25/2025 | $3.82 | $3.90 (2.09%) | $3.94 | $3.51 | 14.11 M | $1.26 B |
| 06/24/2025 | $3.85 | $3.91 (1.56%) | $3.96 | $3.79 | 7.67 M | $1.26 B |
| 06/23/2025 | $3.84 | $3.74 (-2.6%) | $3.90 | $3.67 | 7.53 M | $1.21 B |
| 06/20/2025 | $4.33 | $3.91 (-9.7%) | $4.40 | $3.90 | 10.44 M | $1.26 B |
| 06/18/2025 | $4.39 | $4.33 (-1.37%) | $4.59 | $4.31 | 6.18 M | $1.40 B |
| 06/17/2025 | $4.66 | $4.37 (-6.22%) | $4.72 | $4.36 | 7.99 M | $1.41 B |
| 06/16/2025 | $4.03 | $4.63 (14.89%) | $4.64 | $4.03 | 13.16 M | $1.50 B |
| 06/13/2025 | $4.09 | $4.05 (-0.98%) | $4.21 | $4.02 | 4.57 M | $1.31 B |
| 06/12/2025 | $4.09 | $4.20 (2.69%) | $4.30 | $3.97 | 5.75 M | $1.36 B |
| 06/11/2025 | $4.20 | $4.22 (0.48%) | $4.29 | $4.08 | 5.53 M | $1.36 B |
| 06/10/2025 | $4.10 | $4.19 (2.2%) | $4.30 | $4.00 | 6.69 M | $1.36 B |
| 06/09/2025 | $4.00 | $4.08 (2%) | $4.16 | $3.88 | 6.69 M | $1.32 B |
| 06/06/2025 | $3.49 | $3.96 (13.47%) | $3.96 | $3.47 | 8.11 M | $1.28 B |
| 06/05/2025 | $3.39 | $3.44 (1.47%) | $3.59 | $3.38 | 4.90 M | $1.11 B |
| 06/04/2025 | $3.63 | $3.39 (-6.61%) | $3.63 | $3.33 | 5.32 M | $1.10 B |
| 06/03/2025 | $3.57 | $3.57 (0%) | $3.83 | $3.54 | 5.26 M | $1.15 B |
| 06/02/2025 | $3.59 | $3.57 (-0.56%) | $3.72 | $3.56 | 4.80 M | $1.15 B |
| 05/30/2025 | $3.74 | $3.59 (-4.01%) | $3.80 | $3.57 | 5.68 M | $1.16 B |
| 05/29/2025 | $3.99 | $3.78 (-5.26%) | $4.07 | $3.77 | 4.87 M | $1.22 B |
| 05/28/2025 | $3.83 | $3.97 (3.66%) | $4.15 | $3.74 | 10.09 M | $1.28 B |
| 05/27/2025 | $4.12 | $3.85 (-6.55%) | $4.32 | $3.78 | 11.62 M | $1.25 B |
| 05/23/2025 | $3.50 | $3.98 (13.71%) | $4.10 | $3.48 | 14.47 M | $1.29 B |
| 05/22/2025 | $3.45 | $3.55 (2.9%) | $3.65 | $3.24 | 9.10 M | $1.15 B |
| 05/21/2025 | $3.76 | $3.57 (-5.05%) | $3.85 | $3.47 | 10.76 M | $1.15 B |
| 05/20/2025 | $3.59 | $3.77 (5.01%) | $3.82 | $3.47 | 10.90 M | $1.22 B |
| 05/19/2025 | $3.20 | $3.59 (12.19%) | $3.60 | $3.19 | 15.66 M | $1.16 B |
| 05/16/2025 | $3.35 | $3.38 (0.9%) | $3.44 | $3.12 | 11.06 M | $1.09 B |
| 05/15/2025 | $2.94 | $3.30 (12.24%) | $3.42 | $2.91 | 17.14 M | $1.07 B |
| 05/14/2025 | $3.10 | $3.08 (-0.65%) | $3.33 | $2.91 | 16.33 M | $996.17 M |
| 05/13/2025 | $2.50 | $3.11 (24.4%) | $3.47 | $2.50 | 53.63 M | $1.01 B |
| 05/12/2025 | $2.33 | $2.39 (2.58%) | $2.48 | $2.20 | 16.70 M | $773.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
