-
5 DAY PERFORMANCE
-15.49% -
1 MONTH PERFORMANCE
+215.79% -
3 MONTH PERFORMANCE
+146.91% -
6 MONTH PERFORMANCE
+104.78% -
YEAR-TO-DATE PERFORMANCE
-58.04% -
1 YEAR PERFORMANCE
-49.41%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/30/2024 | $0.03 | $0.03 (-6.02%) | $0.03 | $0.03 | 485 | $78.72 M |
| 09/27/2024 | $0.02 | $0.03 (9.09%) | $0.03 | $0.02 | 490 | $88.25 M |
| 09/26/2024 | $0.03 | $0.03 (19.6%) | $0.03 | $0.02 | 8,804 | $87.08 M |
| 09/25/2024 | $0.03 | $0.03 (6.07%) | $0.03 | $0.02 | 4,600 | $85.19 M |
| 09/24/2024 | $0.03 | $0.03 (-16.39%) | $0.03 | $0.03 | 2,100 | $87.27 M |
| 09/23/2024 | $0.02 | $0.03 (33.33%) | $0.03 | $0.02 | 8,645 | $84.94 M |
| 09/20/2024 | $0.03 | $0.03 (-6.77%) | $0.03 | $0.02 | 17,000 | $93.17 M |
| 09/19/2024 | $0.02 | $0.03 (46.67%) | $0.04 | $0.02 | 119,716 | $97.84 M |
| 09/18/2024 | $0.03 | $0.02 (-4%) | $0.03 | $0.02 | 154,204 | $107.43 M |
| 09/17/2024 | $0.02 | $0.03 (7.76%) | $0.03 | $0.02 | 68,089 | $98.31 M |
| 09/16/2024 | $0.02 | $0.02 (-9.5%) | $0.02 | $0.02 | 29,119 | $88.44 M |
| 09/13/2024 | $0.02 | $0.02 (1.04%) | $0.02 | $0.02 | 76,195 | $70.74 M |
| 09/12/2024 | $0.02 | $0.02 (0.57%) | $0.02 | $0.02 | 24,955 | $59.69 M |
| 09/11/2024 | $0.02 | $0.02 (-9.28%) | $0.02 | $0.02 | 7,844 | $56.82 M |
| 09/10/2024 | $0.02 | $0.02 (-6%) | $0.02 | $0.02 | 27,000 | $62.94 M |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,979 | $68.78 M |
| 09/06/2024 | $0.02 | $0.02 (11.11%) | $0.02 | $0.02 | 16,746 | $75.75 M |
| 09/05/2024 | $0.02 | $0.02 (8.84%) | $0.02 | $0.02 | 17,057 | $85.57 M |
| 09/04/2024 | $0.02 | $0.02 (6.52%) | $0.02 | $0.02 | 29,550 | $85.88 M |
| 09/03/2024 | $0.02 | $0.02 (-3.23%) | $0.02 | $0.02 | 12,972 | $84.65 M |
| 08/30/2024 | $0.02 | $0.02 (18.1%) | $0.02 | $0.02 | 9,655 | $90.87 M |
| 08/29/2024 | $0.02 | $0.02 (10.48%) | $0.02 | $0.02 | 3,119 | $84.62 M |
| 08/28/2024 | $0.02 | $0.02 (4.55%) | $0.02 | $0.02 | 12,593 | $86.45 M |
| 08/27/2024 | $0.02 | $0.03 (18.64%) | $0.03 | $0.02 | 13,906 | $94.34 M |
| 08/26/2024 | $0.03 | $0.03 (-0.28%) | $0.03 | $0.02 | 8,863 | $99.39 M |
| 08/23/2024 | $0.02 | $0.03 (14.23%) | $0.03 | $0.02 | 9,000 | $101.69 M |
| 08/22/2024 | $0.02 | $0.02 (15.71%) | $0.02 | $0.02 | 2,723 | $97.49 M |