5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+12.64%
3 MONTH PERFORMANCE
+30.57%
6 MONTH PERFORMANCE
+974.99%
YEAR-TO-DATE PERFORMANCE
-0.97%
1 YEAR PERFORMANCE
+433.02%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.91 | $2.05 (7.33%) | $2.06 | $1.90 | 4.62 M | $660.77 M |
| 05/01/2025 | $1.98 | $1.88 (-5.05%) | $1.99 | $1.86 | 3.26 M | $605.98 M |
| 04/30/2025 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.82 | 5.34 M | $622.09 M |
| 04/29/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.98 | 4.70 M | $651.10 M |
| 04/28/2025 | $2.06 | $2.09 (1.46%) | $2.17 | $2.03 | 6.21 M | $673.66 M |
| 04/25/2025 | $2.17 | $2.06 (-5.07%) | $2.20 | $2.01 | 6.03 M | $663.99 M |
| 04/24/2025 | $2.31 | $2.15 (-6.93%) | $2.36 | $2.07 | 7.72 M | $693.00 M |
| 04/23/2025 | $2.22 | $2.33 (4.95%) | $2.40 | $2.21 | 9.64 M | $751.02 M |
| 04/22/2025 | $2.09 | $2.19 (4.78%) | $2.25 | $2.08 | 10.01 M | $705.90 M |
| 04/21/2025 | $1.81 | $2.09 (15.47%) | $2.10 | $1.80 | 13.77 M | $673.66 M |
| 04/17/2025 | $1.65 | $1.83 (10.91%) | $1.84 | $1.65 | 7.03 M | $589.86 M |
| 04/16/2025 | $1.65 | $1.65 (0%) | $1.72 | $1.62 | 2.91 M | $531.84 M |
| 04/15/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.61 | 3.52 M | $541.51 M |
| 04/14/2025 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.67 | 5.44 M | $547.96 M |
| 04/11/2025 | $1.65 | $1.73 (4.85%) | $1.76 | $1.62 | 4.48 M | $557.63 M |
| 04/10/2025 | $1.72 | $1.66 (-3.49%) | $1.80 | $1.63 | 7.85 M | $535.06 M |
| 04/09/2025 | $1.58 | $1.79 (13.29%) | $1.81 | $1.53 | 9.26 M | $576.97 M |
| 04/08/2025 | $1.83 | $1.64 (-10.38%) | $1.89 | $1.61 | 7.36 M | $528.62 M |
| 04/07/2025 | $1.62 | $1.80 (11.11%) | $1.90 | $1.62 | 8.66 M | $580.19 M |
| 04/04/2025 | $1.73 | $1.79 (3.47%) | $1.83 | $1.62 | 9.29 M | $576.97 M |
| 04/03/2025 | $1.56 | $1.82 (16.67%) | $1.90 | $1.55 | 11.89 M | $586.64 M |
| 04/02/2025 | $1.46 | $1.77 (21.23%) | $1.88 | $1.43 | 21.35 M | $570.52 M |
| 04/01/2025 | $1.38 | $1.55 (12.32%) | $1.62 | $1.26 | 41.93 M | $499.61 M |
| 03/31/2025 | $1.13 | $1.17 (3.54%) | $1.21 | $1.09 | 8.38 M | $377.12 M |
| 03/28/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.10 | 5.04 M | $370.68 M |
| 03/27/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 2.16 M | $386.79 M |
| 03/26/2025 | $1.20 | $1.24 (3.33%) | $1.33 | $1.20 | 4.89 M | $399.69 M |
| 03/25/2025 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.16 | 4.29 M | $386.79 M |
| 03/24/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 2.55 M | $409.36 M |
| 03/21/2025 | $1.20 | $1.30 (8.33%) | $1.31 | $1.17 | 6.60 M | $419.03 M |
| 03/20/2025 | $1.27 | $1.32 (3.94%) | $1.37 | $1.26 | 2.39 M | $425.47 M |
| 03/19/2025 | $1.41 | $1.27 (-9.93%) | $1.41 | $1.25 | 6.18 M | $409.36 M |
| 03/18/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 2.11 M | $460.93 M |
| 03/17/2025 | $1.45 | $1.45 (0%) | $1.51 | $1.42 | 2.55 M | $467.37 M |
| 03/14/2025 | $1.45 | $1.48 (2.07%) | $1.51 | $1.45 | 2.04 M | $477.04 M |
| 03/13/2025 | $1.48 | $1.43 (-3.38%) | $1.51 | $1.40 | 2.28 M | $460.93 M |
| 03/12/2025 | $1.44 | $1.50 (4.17%) | $1.51 | $1.42 | 2.34 M | $483.49 M |
| 03/11/2025 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.37 | 3.39 M | $444.81 M |
| 03/10/2025 | $1.53 | $1.44 (-5.88%) | $1.60 | $1.41 | 4.55 M | $464.15 M |
| 03/07/2025 | $1.50 | $1.56 (4%) | $1.57 | $1.47 | 1.80 M | $502.83 M |
| 03/06/2025 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.48 | 3.58 M | $483.49 M |
| 03/05/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.48 | 3.37 M | $502.83 M |
| 03/04/2025 | $1.40 | $1.51 (7.86%) | $1.59 | $1.38 | 5.34 M | $486.71 M |
| 03/03/2025 | $1.67 | $1.48 (-11.38%) | $1.67 | $1.47 | 5.67 M | $477.04 M |
| 02/28/2025 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.60 | 2.58 M | $525.39 M |
| 02/27/2025 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.65 | 2.94 M | $538.29 M |
| 02/26/2025 | $1.74 | $1.72 (-1.15%) | $1.86 | $1.72 | 3.66 M | $554.40 M |
| 02/25/2025 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.60 | 5.76 M | $547.96 M |
| 02/24/2025 | $1.94 | $1.74 (-10.31%) | $1.96 | $1.74 | 7.05 M | $560.85 M |
| 02/21/2025 | $2.17 | $1.95 (-10.14%) | $2.18 | $1.94 | 6.32 M | $628.54 M |
| 02/20/2025 | $2.36 | $2.16 (-8.47%) | $2.37 | $2.09 | 6.83 M | $696.23 M |
| 02/19/2025 | $2.20 | $2.30 (4.55%) | $2.42 | $2.15 | 7.63 M | $741.35 M |
| 02/18/2025 | $2.12 | $2.23 (5.19%) | $2.26 | $2.11 | 8.78 M | $718.79 M |
| 02/14/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.96 | 7.74 M | $673.66 M |
| 02/13/2025 | $2.10 | $2.04 (-2.86%) | $2.12 | $1.88 | 8.31 M | $657.55 M |
| 02/12/2025 | $1.77 | $1.98 (11.86%) | $1.99 | $1.72 | 8.78 M | $638.21 M |
| 02/11/2025 | $1.67 | $1.79 (7.19%) | $1.91 | $1.66 | 9.37 M | $576.97 M |
| 02/10/2025 | $1.63 | $1.68 (3.07%) | $1.69 | $1.58 | 3.62 M | $541.51 M |
| 02/07/2025 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.55 | 4.38 M | $515.72 M |
| 02/06/2025 | $1.63 | $1.68 (3.07%) | $1.71 | $1.60 | 3.17 M | $541.51 M |
| 02/05/2025 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.62 | 3.90 M | $531.84 M |
| 02/04/2025 | $1.60 | $1.69 (5.62%) | $1.75 | $1.56 | 6.56 M | $544.73 M |
| 02/03/2025 | $1.42 | $1.57 (10.56%) | $1.62 | $1.37 | 6.62 M | $506.05 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.
