5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+34.64%
3 MONTH PERFORMANCE
+880.95%
6 MONTH PERFORMANCE
+421.52%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+119.08%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.16 | $2.06 (-4.63%) | $2.30 | $2.00 | 11.31 M | $660.32 M |
| 01/16/2025 | $2.08 | $2.16 (3.85%) | $2.22 | $1.97 | 9.19 M | $692.38 M |
| 01/15/2025 | $2.05 | $2.06 (0.49%) | $2.33 | $1.99 | 13.10 M | $660.32 M |
| 01/14/2025 | $2.10 | $2.05 (-2.38%) | $2.22 | $2.04 | 8.17 M | $657.12 M |
| 01/13/2025 | $2.18 | $1.99 (-8.72%) | $2.18 | $1.91 | 13.60 M | $637.89 M |
| 01/10/2025 | $2.55 | $2.35 (-7.84%) | $2.87 | $2.15 | 76.81 M | $753.28 M |
| 01/08/2025 | $2.06 | $1.87 (-9.22%) | $2.10 | $1.82 | 9.54 M | $599.42 M |
| 01/07/2025 | $2.18 | $2.10 (-3.67%) | $2.34 | $2.01 | 10.46 M | $673.15 M |
| 01/06/2025 | $2.39 | $2.22 (-7.11%) | $2.45 | $2.17 | 12.18 M | $711.61 M |
| 01/03/2025 | $2.43 | $2.39 (-1.65%) | $2.56 | $2.30 | 10.10 M | $766.10 M |
| 01/02/2025 | $2.25 | $2.41 (7.11%) | $2.58 | $2.12 | 16.37 M | $772.51 M |
| 12/31/2024 | $2.64 | $2.07 (-21.59%) | $2.67 | $1.95 | 23.18 M | $663.53 M |
| 12/30/2024 | $2.46 | $2.75 (11.79%) | $2.86 | $2.31 | 23.19 M | $881.50 M |
| 12/27/2024 | $2.72 | $2.45 (-9.93%) | $2.82 | $2.25 | 25.25 M | $785.34 M |
| 12/26/2024 | $1.87 | $2.55 (36.36%) | $2.65 | $1.85 | 36.92 M | $817.39 M |
| 12/24/2024 | $2.00 | $1.83 (-8.5%) | $2.09 | $1.72 | 16.80 M | $586.60 M |
| 12/23/2024 | $1.65 | $1.91 (15.76%) | $2.03 | $1.60 | 30.86 M | $612.24 M |
| 12/20/2024 | $1.49 | $1.53 (2.68%) | $1.75 | $1.40 | 27.01 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 |