-
5 DAY PERFORMANCE
-9.68% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
-49.92% -
6 MONTH PERFORMANCE
-59.49% -
YEAR-TO-DATE PERFORMANCE
-85.00% -
1 YEAR PERFORMANCE
-88.40%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $0.22 | $0.21 (-3.6%) | $0.22 | $0.20 | 804,892 | $66.29 M |
| 10/09/2024 | $0.22 | $0.22 (-2.4%) | $0.23 | $0.21 | 1.19 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 |
| 09/20/2024 | $0.31 | $0.30 (-5.26%) | $0.32 | $0.28 | 3.56 M | $93.17 M |
| 09/19/2024 | $0.37 | $0.31 (-15.27%) | $0.38 | $0.30 | 3.36 M | $97.84 M |
| 09/18/2024 | $0.31 | $0.34 (9.45%) | $0.37 | $0.31 | 6.38 M | $107.43 M |
| 09/17/2024 | $0.28 | $0.31 (11.29%) | $0.37 | $0.27 | 7.67 M | $98.31 M |
| 09/16/2024 | $0.23 | $0.28 (20.87%) | $0.30 | $0.23 | 6.06 M | $88.44 M |
| 09/13/2024 | $0.19 | $0.22 (18%) | $0.22 | $0.19 | 3.50 M | $70.74 M |
| 09/12/2024 | $0.19 | $0.19 (-0.58%) | $0.20 | $0.18 | 4.56 M | $59.69 M |
| 09/11/2024 | $0.20 | $0.18 (-9.95%) | $0.21 | $0.18 | 4.62 M | $56.82 M |
| 09/10/2024 | $0.22 | $0.20 (-8.61%) | $0.22 | $0.19 | 6.33 M | $62.94 M |
| 09/09/2024 | $0.25 | $0.22 (-12.38%) | $0.25 | $0.21 | 3.20 M | $68.78 M |
| 09/06/2024 | $0.27 | $0.24 (-11.73%) | $0.28 | $0.24 | 2.56 M | $75.75 M |
| 09/05/2024 | $0.27 | $0.27 (0.33%) | $0.28 | $0.27 | 397,616 | $85.57 M |
| 09/04/2024 | $0.27 | $0.27 (1.87%) | $0.28 | $0.26 | 461,414 | $85.88 M |
| 09/03/2024 | $0.29 | $0.27 (-8.74%) | $0.29 | $0.27 | 847,211 | $84.65 M |
| 08/30/2024 | $0.27 | $0.29 (7.38%) | $0.29 | $0.27 | 1.11 M | $90.87 M |
| 08/29/2024 | $0.28 | $0.27 (-2.47%) | $0.28 | $0.25 | 3.06 M | $84.62 M |
| 08/28/2024 | $0.31 | $0.27 (-11.33%) | $0.31 | $0.27 | 2.00 M | $86.45 M |
| 08/27/2024 | $0.32 | $0.30 (-5.2%) | $0.32 | $0.29 | 2.37 M | $94.34 M |
| 08/26/2024 | $0.32 | $0.32 (-2.26%) | $0.33 | $0.31 | 1.07 M | $99.39 M |
| 08/23/2024 | $0.31 | $0.32 (3.97%) | $0.33 | $0.31 | 1.29 M | $101.69 M |
| 08/22/2024 | $0.31 | $0.31 (-0.96%) | $0.31 | $0.30 | 997,400 | $97.49 M |
| 08/21/2024 | $0.30 | $0.31 (4.57%) | $0.31 | $0.30 | 848,002 | $98.98 M |
| 08/20/2024 | $0.31 | $0.30 (-2.68%) | $0.31 | $0.30 | 1.43 M | $95.19 M |
| 08/19/2024 | $0.31 | $0.31 (0.29%) | $0.31 | $0.30 | 1.54 M | $97.18 M |
| 08/16/2024 | $0.32 | $0.30 (-5.31%) | $0.33 | $0.30 | 1.60 M | $96.20 M |
| 08/15/2024 | $0.31 | $0.32 (2.39%) | $0.32 | $0.31 | 1.43 M | $100.14 M |
| 08/14/2024 | $0.33 | $0.31 (-4.64%) | $0.34 | $0.31 | 1.11 M | $99.29 M |
| 08/13/2024 | $0.34 | $0.32 (-7.08%) | $0.35 | $0.31 | 1.83 M | $100.62 M |
| 08/12/2024 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.34 | 688,702 | $107.27 M |
| 08/09/2024 | $0.36 | $0.34 (-5.17%) | $0.36 | $0.34 | 2.30 M | $107.71 M |
| 08/08/2024 | $0.39 | $0.40 (1.75%) | $0.41 | $0.38 | 2.01 M | $125.00 M |
| 08/07/2024 | $0.39 | $0.36 (-8.42%) | $0.40 | $0.35 | 1.17 M | $113.58 M |
| 08/06/2024 | $0.35 | $0.38 (8.57%) | $0.41 | $0.35 | 2.31 M | $119.89 M |
| 08/05/2024 | $0.32 | $0.33 (2.93%) | $0.36 | $0.32 | 1.94 M | $104.07 M |
| 08/02/2024 | $0.37 | $0.34 (-8.26%) | $0.38 | $0.34 | 1.76 M | $107.92 M |
| 08/01/2024 | $0.39 | $0.37 (-4.36%) | $0.40 | $0.37 | 1.16 M | $117.63 M |
| 07/31/2024 | $0.39 | $0.39 (-0.81%) | $0.40 | $0.39 | 916,747 | $123.21 M |
| 07/30/2024 | $0.41 | $0.39 (-5.57%) | $0.41 | $0.39 | 919,480 | $121.79 M |
| 07/29/2024 | $0.41 | $0.41 (-0.87%) | $0.41 | $0.40 | 603,535 | $128.89 M |
| 07/26/2024 | $0.42 | $0.42 (-0.4%) | $0.42 | $0.40 | 373,800 | $133.31 M |
| 07/25/2024 | $0.40 | $0.41 (2.67%) | $0.43 | $0.39 | 440,700 | $129.52 M |
| 07/24/2024 | $0.43 | $0.40 (-6.28%) | $0.44 | $0.40 | 700,414 | $127.09 M |
| 07/23/2024 | $0.42 | $0.43 (4.54%) | $0.44 | $0.41 | 623,440 | $137.12 M |
| 07/22/2024 | $0.40 | $0.42 (5.07%) | $0.43 | $0.39 | 1.24 M | $132.58 M |
| 07/19/2024 | $0.40 | $0.40 (-1.25%) | $0.41 | $0.39 | 830,619 | $124.57 M |
| 07/18/2024 | $0.41 | $0.40 (-1.56%) | $0.43 | $0.40 | 1.03 M | $127.06 M |
| 07/17/2024 | $0.43 | $0.41 (-5.01%) | $0.43 | $0.40 | 1.88 M | $128.51 M |
| 07/16/2024 | $0.44 | $0.43 (-2.61%) | $0.45 | $0.40 | 3.63 M | $135.51 M |
| 07/15/2024 | $0.47 | $0.43 (-7.66%) | $0.47 | $0.43 | 1.78 M | $136.02 M |
| 07/12/2024 | $0.46 | $0.46 (0.7%) | $0.48 | $0.45 | 2.11 M | $146.08 M |
| 07/11/2024 | $0.43 | $0.45 (5.83%) | $0.46 | $0.43 | 1.55 M | $143.18 M |
| 07/10/2024 | $0.40 | $0.42 (4.82%) | $0.43 | $0.40 | 1.00 M | $132.23 M |