5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+356.35%
3 MONTH PERFORMANCE
+1,443.62%
6 MONTH PERFORMANCE
+2,484.27%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
+206.67%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.42 | $0.46 (9.55%) | $0.50 | $0.42 | 182,087 | $799.76 M |
| 12/31/2024 | $0.46 | $0.51 (11.93%) | $0.52 | $0.37 | 344,787 | $663.53 M |
| 12/30/2024 | $0.49 | $0.49 (0.51%) | $0.50 | $0.30 | 564,754 | $881.50 M |
| 12/27/2024 | $0.48 | $0.47 (-1.94%) | $0.52 | $0.41 | 549,202 | $785.34 M |
| 12/26/2024 | $0.34 | $0.43 (28.33%) | $0.49 | $0.33 | 1.91 M | $817.39 M |
| 12/24/2024 | $0.30 | $0.30 (0.88%) | $0.34 | $0.26 | 321,622 | $586.60 M |
| 12/23/2024 | $0.23 | $0.29 (26.09%) | $0.30 | $0.23 | 432,386 | $612.24 M |
| 12/20/2024 | $0.23 | $0.22 (-3.48%) | $0.24 | $0.20 | 174,951 | $490.43 M |
| 12/19/2024 | $0.19 | $0.22 (15.26%) | $0.25 | $0.18 | 444,466 | $480.82 M |
| 12/18/2024 | $0.16 | $0.17 (6.25%) | $0.19 | $0.14 | 275,816 | $368.63 M |
| 12/17/2024 | $0.16 | $0.16 (0.19%) | $0.18 | $0.13 | 106,979 | $371.83 M |
| 12/16/2024 | $0.15 | $0.15 (-1.83%) | $0.17 | $0.11 | 142,061 | $387.86 M |
| 12/13/2024 | $0.17 | $0.15 (-11.59%) | $0.18 | $0.14 | 208,962 | $407.09 M |
| 12/12/2024 | $0.16 | $0.14 (-11.19%) | $0.16 | $0.12 | 83,424 | $403.89 M |
| 12/11/2024 | $0.19 | $0.16 (-15.84%) | $0.19 | $0.14 | 286,889 | $400.68 M |
| 12/10/2024 | $0.13 | $0.16 (22.61%) | $0.20 | $0.12 | 256,152 | $400.68 M |
| 12/09/2024 | $0.12 | $0.14 (16.67%) | $0.16 | $0.11 | 120,575 | $371.83 M |
| 12/06/2024 | $0.11 | $0.14 (33.33%) | $0.14 | $0.11 | 131,810 | $397.48 M |
| 12/05/2024 | $0.14 | $0.13 (-8.21%) | $0.19 | $0.10 | 195,794 | $378.24 M |
| 12/04/2024 | $0.16 | $0.14 (-11.75%) | $0.20 | $0.14 | 644,714 | $413.50 M |
| 12/03/2024 | $0.11 | $0.13 (19.59%) | $0.18 | $0.10 | 625,371 | $451.97 M |
| 12/02/2024 | $0.07 | $0.10 (43.39%) | $0.11 | $0.07 | 227,798 | $339.78 M |
| 11/29/2024 | $0.08 | $0.08 (-9.35%) | $0.09 | $0.08 | 30,469 | $243.61 M |
| 11/27/2024 | $0.08 | $0.08 (8.68%) | $0.10 | $0.07 | 204,114 | $270.67 M |
| 11/26/2024 | $0.07 | $0.08 (11.43%) | $0.08 | $0.07 | 58,590 | $238.90 M |
| 11/25/2024 | $0.07 | $0.08 (22%) | $0.08 | $0.06 | 179,966 | $232.72 M |
| 11/22/2024 | $0.06 | $0.07 (16.34%) | $0.08 | $0.06 | 86,315 | $213.48 M |
| 11/21/2024 | $0.07 | $0.06 (-3.69%) | $0.07 | $0.05 | 73,237 | $189.25 M |
| 11/20/2024 | $0.08 | $0.06 (-23.17%) | $0.08 | $0.05 | 218,314 | $185.92 M |
| 11/19/2024 | $0.07 | $0.07 (-0.85%) | $0.09 | $0.07 | 80,763 | $200.31 M |
| 11/18/2024 | $0.07 | $0.07 (6.29%) | $0.09 | $0.07 | 54,056 | $199.76 M |
| 11/15/2024 | $0.09 | $0.07 (-20.22%) | $0.09 | $0.07 | 94,171 | $230.28 M |
| 11/14/2024 | $0.12 | $0.09 (-21.91%) | $0.12 | $0.07 | 592,720 | $249.45 M |
| 11/13/2024 | $0.05 | $0.07 (42.26%) | $0.09 | $0.04 | 2.06 M | $254.87 M |
| 11/12/2024 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 69,176 | $57.92 M |
| 11/11/2024 | $0.02 | $0.02 (0.56%) | $0.02 | $0.02 | 16,715 | $62.47 M |
| 11/08/2024 | $0.02 | $0.02 (0.54%) | $0.02 | $0.02 | 4,817 | $56.26 M |
| 11/07/2024 | $0.02 | $0.02 (10.53%) | $0.02 | $0.02 | 27,933 | $50.67 M |
| 11/06/2024 | $0.02 | $0.02 (12%) | $0.02 | $0.02 | 358,467 | $59.06 M |
| 11/05/2024 | $0.02 | $0.02 (-18.29%) | $0.02 | $0.02 | 15,732 | $60.55 M |
| 11/04/2024 | $0.02 | $0.02 (17%) | $0.02 | $0.02 | 30,813 | $61.93 M |
| 11/01/2024 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 10,534 | $60.17 M |
| 10/31/2024 | $0.02 | $0.02 (-0.05%) | $0.02 | $0.02 | 14,100 | $60.07 M |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,355 | $63.58 M |
| 10/29/2024 | $0.02 | $0.02 (-4.31%) | $0.02 | $0.02 | 11,415 | $64.21 M |
| 10/28/2024 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 3,886 | $66.64 M |
| 10/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 19,801 | $67.39 M |
| 10/24/2024 | $0.02 | $0.02 (-8.26%) | $0.02 | $0.02 | 12,771 | $66.16 M |
| 10/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,616 | $67.39 M |
| 10/22/2024 | $0.02 | $0.02 (2.7%) | $0.02 | $0.02 | 14,279 | $69.41 M |
| 10/21/2024 | $0.02 | $0.02 (18.24%) | $0.02 | $0.02 | 46,917 | $66.76 M |
| 10/18/2024 | $0.02 | $0.02 (1.66%) | $0.02 | $0.02 | 24,389 | $66.26 M |
| 10/17/2024 | $0.02 | $0.02 (-22.92%) | $0.02 | $0.02 | 137,194 | $67.39 M |
| 10/16/2024 | $0.02 | $0.02 (32.04%) | $0.03 | $0.02 | 14,363 | $69.38 M |
| 10/15/2024 | $0.03 | $0.03 (-16.39%) | $0.03 | $0.03 | 13,100 | $67.68 M |
| 10/14/2024 | $0.02 | $0.02 (-1.55%) | $0.04 | $0.02 | 29,119 | $67.52 M |
| 10/11/2024 | $0.02 | $0.02 (11.76%) | $0.02 | $0.02 | 14,782 | $69.16 M |
| 10/10/2024 | $0.02 | $0.02 (-25.76%) | $0.02 | $0.02 | 16,906 | $67.11 M |
| 10/09/2024 | $0.02 | $0.02 (-3.49%) | $0.02 | $0.02 | 32,026 | $68.02 M |
| 10/08/2024 | $0.02 | $0.02 (2.62%) | $0.02 | $0.02 | 600 | $70.23 M |
| 10/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,362 | $74.55 M |
| 10/04/2024 | $0.02 | $0.02 (4.82%) | $0.02 | $0.02 | 39,909 | $73.36 M |
| 10/03/2024 | $0.02 | $0.03 (23.89%) | $0.03 | $0.02 | 20,878 | $72.57 M |
| 10/02/2024 | $0.03 | $0.03 (12.88%) | $0.03 | $0.02 | 5,961 | $72.06 M |