Microvast Holdings, Inc. (MVST) Charts

NASDAQ Currency in USD Disclaimer

$1.51

north_east $0.01 (0.67%)
Day's range
$1.4
Day's range
$1.75

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