5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-21.40%
3 MONTH PERFORMANCE
-35.79%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
+5.38%
Microvast Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.26 | 2.67 M | $760.83 M |
| 02/13/2026 | $2.32 | $2.36 (1.72%) | $2.41 | $2.31 | 2.01 M | $764.06 M |
| 02/12/2026 | $2.44 | $2.32 (-4.92%) | $2.44 | $2.30 | 2.30 M | $751.11 M |
| 02/11/2026 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.37 | 2.16 M | $789.96 M |
| 02/10/2026 | $2.57 | $2.49 (-3.11%) | $2.63 | $2.49 | 1.31 M | $806.15 M |
| 02/09/2026 | $2.55 | $2.58 (1.18%) | $2.60 | $2.47 | 2.40 M | $835.29 M |
| 02/06/2026 | $2.46 | $2.53 (2.85%) | $2.55 | $2.46 | 2.61 M | $819.10 M |
| 02/05/2026 | $2.43 | $2.39 (-1.65%) | $2.45 | $2.32 | 3.82 M | $773.78 M |
| 02/04/2026 | $2.60 | $2.49 (-4.23%) | $2.62 | $2.38 | 3.79 M | $806.15 M |
| 02/03/2026 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.49 | 2.78 M | $841.76 M |
| 02/02/2026 | $2.58 | $2.60 (0.78%) | $2.68 | $2.50 | 3.35 M | $841.76 M |
| 01/30/2026 | $2.61 | $2.62 (0.38%) | $2.69 | $2.54 | 3.72 M | $848.24 M |
| 01/29/2026 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.58 | 4.19 M | $864.43 M |
| 01/28/2026 | $2.84 | $2.79 (-1.76%) | $2.88 | $2.75 | 2.95 M | $903.28 M |
| 01/27/2026 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.79 | 2.31 M | $922.70 M |
| 01/26/2026 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.78 | 3.99 M | $922.70 M |
| 01/23/2026 | $3.03 | $3.01 (-0.66%) | $3.09 | $2.94 | 5.20 M | $974.50 M |
| 01/22/2026 | $2.95 | $3.04 (3.05%) | $3.16 | $2.94 | 6.96 M | $984.22 M |
| 01/21/2026 | $2.87 | $2.90 (1.05%) | $3.03 | $2.75 | 6.51 M | $938.89 M |
| 01/20/2026 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.78 | 4.12 M | $922.70 M |
| 01/16/2026 | $2.97 | $2.99 (0.67%) | $3.03 | $2.90 | 3.48 M | $968.03 M |
| 01/15/2026 | $3.19 | $2.97 (-6.9%) | $3.24 | $2.96 | 5.59 M | $961.55 M |
| 01/14/2026 | $3.26 | $3.17 (-2.76%) | $3.30 | $3.09 | 4.52 M | $1.03 B |
| 01/13/2026 | $3.39 | $3.28 (-3.24%) | $3.43 | $3.25 | 3.32 M | $1.06 B |
| 01/12/2026 | $3.49 | $3.34 (-4.3%) | $3.50 | $3.31 | 3.67 M | $1.08 B |
| 01/09/2026 | $3.68 | $3.50 (-4.89%) | $3.74 | $3.45 | 5.34 M | $1.13 B |
| 01/08/2026 | $3.13 | $3.52 (12.46%) | $3.63 | $3.12 | 9.76 M | $1.14 B |
| 01/07/2026 | $3.10 | $3.15 (1.61%) | $3.15 | $2.97 | 3.53 M | $1.02 B |
| 01/06/2026 | $3.19 | $3.14 (-1.57%) | $3.24 | $3.04 | 3.44 M | $1.02 B |
| 01/05/2026 | $2.87 | $3.16 (10.1%) | $3.18 | $2.86 | 5.07 M | $1.02 B |
| 01/02/2026 | $2.84 | $2.82 (-0.7%) | $2.87 | $2.77 | 3.09 M | $912.67 M |
| 12/31/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.73 | 5.21 M | $906.20 M |
| 12/30/2025 | $2.75 | $2.81 (2.18%) | $2.84 | $2.75 | 2.71 M | $909.44 M |
| 12/29/2025 | $2.83 | $2.78 (-1.77%) | $2.96 | $2.77 | 3.15 M | $899.73 M |
| 12/26/2025 | $2.98 | $2.91 (-2.35%) | $3.01 | $2.90 | 2.06 M | $941.80 M |
| 12/24/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $2.97 | 1.63 M | $974.17 M |
| 12/23/2025 | $3.00 | $3.10 (3.33%) | $3.16 | $2.98 | 4.04 M | $1.00 B |
| 12/22/2025 | $2.97 | $3.05 (2.69%) | $3.13 | $2.92 | 3.78 M | $987.11 M |
| 12/19/2025 | $2.91 | $2.94 (1.03%) | $2.97 | $2.90 | 4.88 M | $951.51 M |
| 12/18/2025 | $2.90 | $2.90 (0%) | $3.03 | $2.88 | 3.18 M | $938.57 M |
| 12/17/2025 | $2.98 | $2.81 (-5.7%) | $3.03 | $2.80 | 4.07 M | $909.44 M |
| 12/16/2025 | $2.82 | $2.94 (4.26%) | $2.96 | $2.80 | 3.39 M | $951.51 M |
| 12/15/2025 | $3.00 | $2.85 (-5%) | $3.06 | $2.84 | 5.64 M | $922.38 M |
| 12/12/2025 | $3.32 | $3.01 (-9.34%) | $3.34 | $3.01 | 6.35 M | $974.17 M |
| 12/11/2025 | $3.34 | $3.34 (0%) | $3.40 | $3.25 | 6.16 M | $1.08 B |
| 12/10/2025 | $3.42 | $3.37 (-1.46%) | $3.51 | $3.30 | 6.05 M | $1.09 B |
| 12/09/2025 | $3.50 | $3.45 (-1.43%) | $3.56 | $3.42 | 5.29 M | $1.12 B |
| 12/08/2025 | $3.80 | $3.57 (-6.05%) | $3.88 | $3.54 | 5.68 M | $1.16 B |
| 12/05/2025 | $3.74 | $3.75 (0.27%) | $3.84 | $3.69 | 5.09 M | $1.21 B |
| 12/04/2025 | $3.51 | $3.72 (5.98%) | $3.75 | $3.45 | 5.83 M | $1.20 B |
| 12/03/2025 | $3.33 | $3.52 (5.71%) | $3.54 | $3.28 | 4.07 M | $1.14 B |
| 12/02/2025 | $3.42 | $3.32 (-2.92%) | $3.51 | $3.31 | 3.30 M | $1.07 B |
| 12/01/2025 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.33 | 3.15 M | $1.10 B |
| 11/28/2025 | $3.50 | $3.52 (0.57%) | $3.57 | $3.45 | 3.01 M | $1.14 B |
| 11/26/2025 | $3.43 | $3.46 (0.87%) | $3.49 | $3.37 | 3.24 M | $1.12 B |
| 11/25/2025 | $3.48 | $3.41 (-2.01%) | $3.49 | $3.31 | 3.05 M | $1.10 B |
| 11/24/2025 | $3.44 | $3.41 (-0.87%) | $3.48 | $3.36 | 5.23 M | $1.10 B |
| 11/21/2025 | $3.35 | $3.40 (1.49%) | $3.46 | $3.19 | 6.99 M | $1.10 B |
| 11/20/2025 | $3.75 | $3.41 (-9.07%) | $3.79 | $3.39 | 7.26 M | $1.10 B |
| 11/19/2025 | $3.64 | $3.60 (-1.1%) | $3.76 | $3.53 | 4.47 M | $1.17 B |
| 11/18/2025 | $3.54 | $3.66 (3.39%) | $3.76 | $3.50 | 5.87 M | $1.18 B |
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.
