5 DAY PERFORMANCE
+24.79%
1 MONTH PERFORMANCE
+155.76%
3 MONTH PERFORMANCE
+411.34%
6 MONTH PERFORMANCE
+247.21%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
+24.79%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.49 | $1.53 (2.68%) | $1.75 | $1.40 | 26.72 M | $490.43 M |
| 12/19/2024 | $1.23 | $1.50 (21.95%) | $1.51 | $1.19 | 29.03 M | $480.82 M |
| 12/18/2024 | $1.16 | $1.15 (-0.86%) | $1.30 | $1.08 | 12.77 M | $368.63 M |
| 12/17/2024 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.11 | 8.07 M | $371.83 M |
| 12/16/2024 | $1.30 | $1.21 (-6.92%) | $1.38 | $1.19 | 10.03 M | $387.86 M |
| 12/13/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.15 | 8.18 M | $407.09 M |
| 12/12/2024 | $1.26 | $1.26 (0%) | $1.32 | $1.21 | 6.79 M | $403.89 M |
| 12/11/2024 | $1.21 | $1.25 (3.31%) | $1.41 | $1.19 | 13.59 M | $400.68 M |
| 12/10/2024 | $1.15 | $1.25 (8.7%) | $1.32 | $1.09 | 11.33 M | $400.68 M |
| 12/09/2024 | $1.35 | $1.16 (-14.07%) | $1.36 | $1.16 | 12.87 M | $371.83 M |
| 12/06/2024 | $1.19 | $1.24 (4.2%) | $1.28 | $1.12 | 13.37 M | $397.48 M |
| 12/05/2024 | $1.37 | $1.18 (-13.87%) | $1.50 | $1.06 | 21.79 M | $378.24 M |
| 12/04/2024 | $1.44 | $1.29 (-10.42%) | $1.95 | $1.23 | 51.24 M | $413.50 M |
| 12/03/2024 | $1.02 | $1.41 (38.24%) | $1.56 | $0.95 | 53.29 M | $451.97 M |
| 12/02/2024 | $0.79 | $1.06 (34.18%) | $1.10 | $0.79 | 31.82 M | $339.78 M |
| 11/29/2024 | $0.88 | $0.76 (-13.23%) | $0.88 | $0.75 | 8.03 M | $243.61 M |
| 11/27/2024 | $0.74 | $0.84 (14.11%) | $0.88 | $0.74 | 13.66 M | $270.67 M |
| 11/26/2024 | $0.70 | $0.75 (6.47%) | $0.79 | $0.69 | 8.64 M | $238.90 M |
| 11/25/2024 | $0.67 | $0.73 (8.57%) | $0.75 | $0.63 | 13.41 M | $232.72 M |
| 11/22/2024 | $0.62 | $0.67 (7.42%) | $0.71 | $0.61 | 17.21 M | $213.48 M |
| 11/21/2024 | $0.57 | $0.59 (4.5%) | $0.63 | $0.55 | 9.04 M | $189.25 M |
| 11/20/2024 | $0.60 | $0.58 (-2.9%) | $0.65 | $0.53 | 10.87 M | $185.92 M |
| 11/19/2024 | $0.54 | $0.62 (15.72%) | $0.63 | $0.47 | 20.84 M | $200.31 M |
| 11/18/2024 | $0.73 | $0.62 (-14.63%) | $0.74 | $0.61 | 20.96 M | $199.76 M |
| 11/15/2024 | $0.66 | $0.72 (8.85%) | $0.76 | $0.63 | 32.27 M | $230.28 M |
| 11/14/2024 | $0.93 | $0.78 (-16.32%) | $1.00 | $0.64 | 173.54 M | $249.45 M |
| 11/13/2024 | $0.48 | $0.80 (65.1%) | $1.05 | $0.43 | 1.09 B | $254.87 M |
| 11/12/2024 | $0.19 | $0.18 (-4.89%) | $0.20 | $0.17 | 15.67 M | $57.92 M |
| 11/11/2024 | $0.18 | $0.19 (9.31%) | $0.20 | $0.18 | 4.25 M | $62.47 M |
| 11/08/2024 | $0.17 | $0.18 (5.5%) | $0.18 | $0.17 | 4.59 M | $56.26 M |
| 11/07/2024 | $0.20 | $0.16 (-17.68%) | $0.20 | $0.15 | 8.64 M | $50.67 M |
| 11/06/2024 | $0.19 | $0.19 (-1.47%) | $0.20 | $0.18 | 2.05 M | $59.06 M |
| 11/05/2024 | $0.21 | $0.19 (-6.84%) | $0.21 | $0.19 | 2.22 M | $60.55 M |
| 11/04/2024 | $0.19 | $0.20 (6.11%) | $0.21 | $0.19 | 1.29 M | $61.93 M |
| 11/01/2024 | $0.19 | $0.19 (-2.15%) | $0.20 | $0.19 | 1.04 M | $60.17 M |
| 10/31/2024 | $0.20 | $0.19 (-5.51%) | $0.20 | $0.19 | 1.51 M | $60.07 M |
| 10/30/2024 | $0.20 | $0.20 (-0.98%) | $0.21 | $0.19 | 1.28 M | $63.58 M |
| 10/29/2024 | $0.21 | $0.20 (-0.83%) | $0.21 | $0.20 | 1.39 M | $64.21 M |
| 10/28/2024 | $0.21 | $0.21 (0.57%) | $0.22 | $0.21 | 1.79 M | $66.64 M |
| 10/25/2024 | $0.22 | $0.21 (-0.79%) | $0.22 | $0.21 | 909,600 | $67.39 M |
| 10/24/2024 | $0.21 | $0.21 (1.21%) | $0.21 | $0.20 | 949,100 | $66.16 M |
| 10/23/2024 | $0.22 | $0.21 (-2.91%) | $0.22 | $0.21 | 879,005 | $67.39 M |
| 10/22/2024 | $0.21 | $0.22 (3.97%) | $0.23 | $0.21 | 1.64 M | $69.41 M |
| 10/21/2024 | $0.21 | $0.21 (2.27%) | $0.22 | $0.20 | 1.62 M | $66.76 M |
| 10/18/2024 | $0.22 | $0.21 (-4.55%) | $0.23 | $0.21 | 1.25 M | $66.26 M |
| 10/17/2024 | $0.23 | $0.21 (-6.11%) | $0.23 | $0.21 | 994,800 | $67.39 M |
| 10/16/2024 | $0.22 | $0.22 (-1.12%) | $0.23 | $0.21 | 973,000 | $69.38 M |
| 10/15/2024 | $0.21 | $0.21 (0.23%) | $0.22 | $0.21 | 637,600 | $67.68 M |
| 10/14/2024 | $0.22 | $0.21 (-1.61%) | $0.23 | $0.21 | 3.73 M | $67.52 M |
| 10/11/2024 | $0.22 | $0.22 (0.55%) | $0.23 | $0.21 | 875,116 | $69.16 M |
| 10/10/2024 | $0.22 | $0.21 (-3.14%) | $0.22 | $0.20 | 1.13 M | $67.11 M |
| 10/09/2024 | $0.22 | $0.22 (-2.4%) | $0.23 | $0.21 | 1.20 M | $68.02 M |
| 10/08/2024 | $0.23 | $0.22 (-2.88%) | $0.23 | $0.22 | 1.01 M | $70.23 M |
| 10/07/2024 | $0.23 | $0.24 (2.74%) | $0.24 | $0.22 | 1.22 M | $74.55 M |
| 10/04/2024 | $0.23 | $0.23 (1.09%) | $0.24 | $0.22 | 1.17 M | $73.36 M |
| 10/03/2024 | $0.23 | $0.23 (0.7%) | $0.28 | $0.22 | 2.10 M | $72.57 M |
| 10/02/2024 | $0.24 | $0.23 (-4.44%) | $0.24 | $0.22 | 1.10 M | $72.06 M |
| 10/01/2024 | $0.25 | $0.23 (-7.72%) | $0.25 | $0.22 | 1.21 M | $72.79 M |
| 09/30/2024 | $0.27 | $0.25 (-7.93%) | $0.28 | $0.24 | 2.04 M | $78.72 M |
| 09/27/2024 | $0.28 | $0.28 (-0.5%) | $0.31 | $0.28 | 2.65 M | $88.25 M |
| 09/26/2024 | $0.28 | $0.28 (-0.54%) | $0.30 | $0.27 | 1.94 M | $87.08 M |
| 09/25/2024 | $0.28 | $0.27 (-1.85%) | $0.28 | $0.27 | 678,900 | $85.19 M |
| 09/24/2024 | $0.27 | $0.28 (2.83%) | $0.29 | $0.27 | 1.25 M | $87.27 M |
| 09/23/2024 | $0.29 | $0.27 (-5.54%) | $0.30 | $0.25 | 3.35 M | $84.94 M |