5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+137.80%
6 MONTH PERFORMANCE
-17.14%
YEAR-TO-DATE PERFORMANCE
-24.26%
1 YEAR PERFORMANCE
+1,705.56%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.38 | $0.38 (-1.96%) | $0.44 | $0.36 | 50.64 K | $1.31 B |
| 06/26/2025 | $0.37 | $0.38 (3.27%) | $0.40 | $0.35 | 99.66 K | $1.27 B |
| 06/25/2025 | $0.45 | $0.37 (-18.41%) | $0.45 | $0.35 | 90.18 K | $1.26 B |
| 06/24/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.37 | 72.98 K | $1.26 B |
| 06/23/2025 | $0.40 | $0.38 (-5.06%) | $0.40 | $0.36 | 37.99 K | $1.21 B |
| 06/20/2025 | $0.44 | $0.41 (-6.78%) | $0.45 | $0.36 | 106.85 K | $1.26 B |
| 06/18/2025 | $0.40 | $0.44 (9.95%) | $0.44 | $0.39 | 59.35 K | $1.40 B |
| 06/17/2025 | $0.47 | $0.44 (-5.58%) | $0.47 | $0.38 | 138.43 K | $1.41 B |
| 06/16/2025 | $0.44 | $0.46 (6.85%) | $0.47 | $0.43 | 202.19 K | $1.50 B |
| 06/13/2025 | $0.41 | $0.44 (8.51%) | $0.44 | $0.39 | 185.97 K | $1.31 B |
| 06/12/2025 | $0.42 | $0.38 (-9.52%) | $0.43 | $0.36 | 76.41 K | $1.36 B |
| 06/11/2025 | $0.43 | $0.44 (2.28%) | $0.45 | $0.40 | 167.34 K | $1.36 B |
| 06/10/2025 | $0.38 | $0.42 (10.53%) | $0.44 | $0.35 | 192.31 K | $1.36 B |
| 06/09/2025 | $0.38 | $0.39 (1.97%) | $0.41 | $0.35 | 69.67 K | $1.32 B |
| 06/06/2025 | $0.33 | $0.38 (16.6%) | $0.38 | $0.33 | 61.93 K | $1.28 B |
| 06/05/2025 | $0.35 | $0.33 (-5.94%) | $0.39 | $0.32 | 41.99 K | $1.11 B |
| 06/04/2025 | $0.34 | $0.35 (2.53%) | $0.37 | $0.31 | 42.84 K | $1.10 B |
| 06/03/2025 | $0.36 | $0.35 (-4.11%) | $0.40 | $0.34 | 74.15 K | $1.15 B |
| 06/02/2025 | $0.39 | $0.38 (-2.56%) | $0.41 | $0.37 | 33.50 K | $1.15 B |
| 05/30/2025 | $0.43 | $0.38 (-11.18%) | $0.44 | $0.37 | 51.43 K | $1.16 B |
| 05/29/2025 | $0.41 | $0.37 (-9.76%) | $0.45 | $0.37 | 84.03 K | $1.22 B |
| 05/28/2025 | $0.38 | $0.42 (9.21%) | $0.44 | $0.34 | 355.09 K | $1.28 B |
| 05/27/2025 | $0.35 | $0.37 (6.18%) | $0.38 | $0.33 | 177.06 K | $1.25 B |
| 05/23/2025 | $0.32 | $0.35 (9.37%) | $0.37 | $0.31 | 298.75 K | $1.29 B |
| 05/22/2025 | $0.30 | $0.30 (2.51%) | $0.32 | $0.26 | 182.96 K | $1.15 B |
| 05/21/2025 | $0.35 | $0.31 (-11.43%) | $0.37 | $0.30 | 145.10 K | $1.15 B |
| 05/20/2025 | $0.34 | $0.33 (-2.97%) | $0.35 | $0.31 | 178.64 K | $1.22 B |
| 05/19/2025 | $0.30 | $0.32 (5.1%) | $0.33 | $0.29 | 190.77 K | $1.16 B |
| 05/16/2025 | $0.30 | $0.31 (3%) | $0.32 | $0.29 | 67.11 K | $1.09 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 | $675.97 M |
| 05/07/2025 | $0.20 | $0.19 (-6.11%) | $0.20 | $0.18 | 10.48 K | $624.22 M |
| 05/06/2025 | $0.19 | $0.20 (4.16%) | $0.20 | $0.18 | 1.30 K | $620.99 M |
| 05/05/2025 | $0.19 | $0.19 (-0.11%) | $0.20 | $0.18 | 63.23 K | $640.39 M |
| 05/02/2025 | $0.21 | $0.19 (-8.95%) | $0.21 | $0.19 | 124.61 K | $663.03 M |
| 05/01/2025 | $0.21 | $0.20 (-5.4%) | $0.21 | $0.20 | 11.69 K | $608.05 M |
| 04/30/2025 | $0.20 | $0.22 (7.45%) | $0.22 | $0.20 | 45.90 K | $624.22 M |
| 04/29/2025 | $0.24 | $0.21 (-10.46%) | $0.26 | $0.21 | 24.92 K | $653.33 M |
| 04/28/2025 | $0.25 | $0.25 (1.95%) | $0.26 | $0.23 | 45.87 K | $675.97 M |
| 04/25/2025 | $0.20 | $0.23 (14.77%) | $0.23 | $0.20 | 40.16 K | $666.27 M |
| 04/24/2025 | $0.22 | $0.23 (4.5%) | $0.25 | $0.19 | 43.23 K | $695.38 M |
| 04/23/2025 | $0.21 | $0.24 (14.29%) | $0.27 | $0.21 | 126.00 K | $753.59 M |
| 04/22/2025 | $0.23 | $0.21 (-8.17%) | $0.25 | $0.21 | 19.39 K | $708.31 M |
| 04/21/2025 | $0.17 | $0.21 (19.04%) | $0.24 | $0.17 | 179.24 K | $675.97 M |
| 04/17/2025 | $0.16 | $0.16 (3.83%) | $0.19 | $0.16 | 66.40 K | $591.88 M |
| 04/16/2025 | $0.17 | $0.16 (-9.83%) | $0.18 | $0.16 | 64.83 K | $533.66 M |
| 04/15/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 10.50 K | $543.36 M |
| 04/14/2025 | $0.19 | $0.18 (-4.32%) | $0.19 | $0.16 | 49.81 K | $549.83 M |
| 04/11/2025 | $0.18 | $0.19 (5.51%) | $0.19 | $0.16 | 15.16 K | $559.54 M |
| 04/10/2025 | $0.18 | $0.18 (2.22%) | $0.19 | $0.16 | 35.68 K | $536.89 M |
| 04/09/2025 | $0.15 | $0.19 (24.59%) | $0.19 | $0.15 | 94.03 K | $578.94 M |
| 04/08/2025 | $0.19 | $0.16 (-17.11%) | $0.20 | $0.16 | 32.14 K | $530.43 M |
| 04/07/2025 | $0.15 | $0.18 (17.55%) | $0.19 | $0.15 | 54.22 K | $582.18 M |
| 04/04/2025 | $0.22 | $0.19 (-13.18%) | $0.23 | $0.17 | 40.23 K | $578.94 M |
| 04/03/2025 | $0.25 | $0.22 (-13.17%) | $0.26 | $0.21 | 43.39 K | $588.64 M |
| 04/02/2025 | $0.23 | $0.27 (17.08%) | $0.28 | $0.23 | 127.83 K | $572.47 M |
| 04/01/2025 | $0.21 | $0.24 (13.43%) | $0.30 | $0.19 | 433.15 K | $501.32 M |
| 03/31/2025 | $0.19 | $0.19 (-2.21%) | $0.20 | $0.16 | 50.06 K | $378.41 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.
