5 DAY PERFORMANCE
+59.91%
1 MONTH PERFORMANCE
+92.31%
3 MONTH PERFORMANCE
-22.06%
6 MONTH PERFORMANCE
+322.54%
YEAR-TO-DATE PERFORMANCE
-41.74%
1 YEAR PERFORMANCE
+757.14%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.29 | $0.29 (-0.45%) | $0.31 | $0.29 | 40.75 K | $1.03 B |
| 05/15/2025 | $0.30 | $0.30 (1.67%) | $0.32 | $0.28 | 158.59 K | $1.07 B |
| 05/14/2025 | $0.29 | $0.30 (3.41%) | $0.32 | $0.29 | 126.30 K | $996.17 M |
| 05/13/2025 | $0.23 | $0.30 (28.52%) | $0.33 | $0.23 | 645.36 K | $1.01 B |
| 05/12/2025 | $0.19 | $0.22 (17.15%) | $0.24 | $0.19 | 281.78 K | $773.00 M |
| 05/09/2025 | $0.20 | $0.19 (-6.2%) | $0.22 | $0.19 | 357.51 K | $711.55 M |
| 05/08/2025 | $0.19 | $0.24 (23%) | $0.29 | $0.18 | 211.81 K | $673.66 M |
| 05/07/2025 | $0.20 | $0.19 (-6.11%) | $0.20 | $0.18 | 10.48 K | $622.09 M |
| 05/06/2025 | $0.19 | $0.20 (4.16%) | $0.20 | $0.18 | 1.30 K | $618.87 M |
| 05/05/2025 | $0.19 | $0.19 (-0.11%) | $0.20 | $0.18 | 63.23 K | $638.21 M |
| 05/02/2025 | $0.21 | $0.19 (-8.95%) | $0.21 | $0.19 | 124.61 K | $660.77 M |
| 05/01/2025 | $0.21 | $0.20 (-5.4%) | $0.21 | $0.20 | 11.69 K | $605.98 M |
| 04/30/2025 | $0.20 | $0.22 (7.45%) | $0.22 | $0.20 | 45.90 K | $622.09 M |
| 04/29/2025 | $0.24 | $0.21 (-10.46%) | $0.26 | $0.21 | 24.92 K | $651.10 M |
| 04/28/2025 | $0.25 | $0.25 (1.95%) | $0.26 | $0.23 | 45.87 K | $673.66 M |
| 04/25/2025 | $0.20 | $0.23 (14.77%) | $0.23 | $0.20 | 40.16 K | $663.99 M |
| 04/24/2025 | $0.22 | $0.23 (4.5%) | $0.25 | $0.19 | 43.23 K | $693.00 M |
| 04/23/2025 | $0.21 | $0.24 (14.29%) | $0.27 | $0.21 | 126.00 K | $751.02 M |
| 04/22/2025 | $0.23 | $0.21 (-8.17%) | $0.25 | $0.21 | 19.39 K | $705.90 M |
| 04/21/2025 | $0.17 | $0.21 (19.04%) | $0.24 | $0.17 | 179.24 K | $673.66 M |
| 04/17/2025 | $0.16 | $0.16 (3.83%) | $0.19 | $0.16 | 66.40 K | $589.86 M |
| 04/16/2025 | $0.17 | $0.16 (-9.83%) | $0.18 | $0.16 | 64.83 K | $531.84 M |
| 04/15/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 10.50 K | $541.51 M |
| 04/14/2025 | $0.19 | $0.18 (-4.32%) | $0.19 | $0.16 | 49.81 K | $547.96 M |
| 04/11/2025 | $0.18 | $0.19 (5.51%) | $0.19 | $0.16 | 15.16 K | $557.63 M |
| 04/10/2025 | $0.18 | $0.18 (2.22%) | $0.19 | $0.16 | 35.68 K | $535.06 M |
| 04/09/2025 | $0.15 | $0.19 (24.59%) | $0.19 | $0.15 | 94.03 K | $576.97 M |
| 04/08/2025 | $0.19 | $0.16 (-17.11%) | $0.20 | $0.16 | 32.14 K | $528.62 M |
| 04/07/2025 | $0.15 | $0.18 (17.55%) | $0.19 | $0.15 | 54.22 K | $580.19 M |
| 04/04/2025 | $0.22 | $0.19 (-13.18%) | $0.23 | $0.17 | 40.23 K | $576.97 M |
| 04/03/2025 | $0.25 | $0.22 (-13.17%) | $0.26 | $0.21 | 43.39 K | $586.64 M |
| 04/02/2025 | $0.23 | $0.27 (17.08%) | $0.28 | $0.23 | 127.83 K | $570.52 M |
| 04/01/2025 | $0.21 | $0.24 (13.43%) | $0.30 | $0.19 | 433.15 K | $499.61 M |
| 03/31/2025 | $0.19 | $0.19 (-2.21%) | $0.20 | $0.16 | 50.06 K | $377.12 M |
| 03/28/2025 | $0.20 | $0.16 (-17.96%) | $0.20 | $0.16 | 12.96 K | $370.68 M |
| 03/27/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.18 | 1.34 K | $386.79 M |
| 03/26/2025 | $0.18 | $0.18 (-2.89%) | $0.21 | $0.17 | 36.37 K | $399.69 M |
| 03/25/2025 | $0.18 | $0.17 (-5.83%) | $0.20 | $0.16 | 22.37 K | $386.79 M |
| 03/24/2025 | $0.16 | $0.19 (21.75%) | $0.19 | $0.16 | 57.32 K | $409.36 M |
| 03/21/2025 | $0.16 | $0.16 (-0.99%) | $0.17 | $0.15 | 47.09 K | $419.03 M |
| 03/20/2025 | $0.19 | $0.16 (-15.88%) | $0.19 | $0.16 | 58.99 K | $425.47 M |
| 03/19/2025 | $0.21 | $0.19 (-8.92%) | $0.21 | $0.19 | 12.56 K | $409.36 M |
| 03/18/2025 | $0.20 | $0.21 (3.84%) | $0.21 | $0.20 | 2.82 K | $460.93 M |
| 03/17/2025 | $0.20 | $0.20 (-0.33%) | $0.21 | $0.19 | 18.58 K | $467.37 M |
| 03/14/2025 | $0.18 | $0.20 (9.66%) | $0.20 | $0.18 | 34.36 K | $477.04 M |
| 03/13/2025 | $0.21 | $0.18 (-14.12%) | $0.21 | $0.16 | 57.32 K | $460.93 M |
| 03/12/2025 | $0.20 | $0.21 (5%) | $0.21 | $0.19 | 58.30 K | $483.49 M |
| 03/11/2025 | $0.19 | $0.18 (-3.53%) | $0.21 | $0.17 | 68.63 K | $444.81 M |
| 03/10/2025 | $0.20 | $0.18 (-7.07%) | $0.21 | $0.18 | 129.24 K | $464.15 M |
| 03/07/2025 | $0.20 | $0.21 (3.08%) | $0.21 | $0.19 | 69.09 K | $502.83 M |
| 03/06/2025 | $0.20 | $0.21 (3.96%) | $0.23 | $0.19 | 31.06 K | $483.49 M |
| 03/05/2025 | $0.20 | $0.21 (4.47%) | $0.24 | $0.19 | 160.01 K | $502.83 M |
| 03/04/2025 | $0.17 | $0.20 (17.65%) | $0.23 | $0.17 | 126.64 K | $486.71 M |
| 03/03/2025 | $0.29 | $0.19 (-34.88%) | $0.29 | $0.18 | 275.82 K | $477.04 M |
| 02/28/2025 | $0.27 | $0.24 (-10.62%) | $0.27 | $0.23 | 79.84 K | $525.39 M |
| 02/27/2025 | $0.30 | $0.27 (-10%) | $0.30 | $0.26 | 71.74 K | $538.29 M |
| 02/26/2025 | $0.27 | $0.29 (5.01%) | $0.33 | $0.27 | 67.53 K | $554.40 M |
| 02/25/2025 | $0.30 | $0.29 (-4.62%) | $0.35 | $0.26 | 58.00 K | $547.96 M |
| 02/24/2025 | $0.30 | $0.28 (-6.67%) | $0.42 | $0.28 | 122.92 K | $560.85 M |
| 02/21/2025 | $0.36 | $0.27 (-23.28%) | $0.39 | $0.27 | 69.55 K | $628.54 M |
| 02/20/2025 | $0.40 | $0.37 (-6.44%) | $0.40 | $0.35 | 94.96 K | $696.23 M |
| 02/19/2025 | $0.40 | $0.39 (-2.43%) | $0.43 | $0.37 | 98.32 K | $741.35 M |
| 02/18/2025 | $0.40 | $0.40 (0.25%) | $0.45 | $0.40 | 178.99 K | $718.79 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.
