5 DAY PERFORMANCE
+30.49%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
-55.41%
6 MONTH PERFORMANCE
+795.40%
YEAR-TO-DATE PERFORMANCE
-58.44%
1 YEAR PERFORMANCE
+435.00%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.25 | $0.22 (-13.17%) | $0.26 | $0.21 | 42,866 | $586.64 M |
| 04/02/2025 | $0.23 | $0.27 (17.08%) | $0.28 | $0.23 | 127,832 | $570.52 M |
| 04/01/2025 | $0.21 | $0.24 (13.43%) | $0.30 | $0.19 | 433,147 | $499.61 M |
| 03/31/2025 | $0.19 | $0.19 (-2.21%) | $0.20 | $0.16 | 50,064 | $377.12 M |
| 03/28/2025 | $0.20 | $0.16 (-17.96%) | $0.20 | $0.16 | 12,959 | $370.68 M |
| 03/27/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.18 | 1,343 | $384.65 M |
| 03/26/2025 | $0.18 | $0.18 (-2.89%) | $0.21 | $0.17 | 36,371 | $397.48 M |
| 03/25/2025 | $0.18 | $0.17 (-5.83%) | $0.20 | $0.16 | 22,369 | $384.65 M |
| 03/24/2025 | $0.16 | $0.19 (21.75%) | $0.19 | $0.16 | 57,322 | $407.09 M |
| 03/21/2025 | $0.16 | $0.16 (-0.99%) | $0.17 | $0.15 | 47,093 | $416.71 M |
| 03/20/2025 | $0.19 | $0.16 (-15.88%) | $0.19 | $0.16 | 58,994 | $423.12 M |
| 03/19/2025 | $0.21 | $0.19 (-8.92%) | $0.21 | $0.19 | 12,563 | $407.09 M |
| 03/18/2025 | $0.20 | $0.21 (3.84%) | $0.21 | $0.20 | 2,822 | $458.38 M |
| 03/17/2025 | $0.20 | $0.20 (-0.33%) | $0.21 | $0.19 | 18,583 | $464.79 M |
| 03/14/2025 | $0.18 | $0.20 (9.66%) | $0.20 | $0.18 | 34,364 | $474.41 M |
| 03/13/2025 | $0.21 | $0.18 (-14.12%) | $0.21 | $0.16 | 57,321 | $458.38 M |
| 03/12/2025 | $0.20 | $0.21 (5%) | $0.21 | $0.19 | 58,298 | $480.82 M |
| 03/11/2025 | $0.19 | $0.18 (-3.53%) | $0.21 | $0.17 | 68,632 | $442.35 M |
| 03/10/2025 | $0.20 | $0.18 (-7.07%) | $0.21 | $0.18 | 129,241 | $461.59 M |
| 03/07/2025 | $0.20 | $0.21 (3.08%) | $0.21 | $0.19 | 69,087 | $500.05 M |
| 03/06/2025 | $0.20 | $0.21 (3.96%) | $0.23 | $0.19 | 31,061 | $480.82 M |
| 03/05/2025 | $0.20 | $0.21 (4.47%) | $0.24 | $0.19 | 160,005 | $500.05 M |
| 03/04/2025 | $0.17 | $0.20 (17.65%) | $0.23 | $0.17 | 126,642 | $484.02 M |
| 03/03/2025 | $0.29 | $0.19 (-34.88%) | $0.29 | $0.18 | 275,820 | $474.41 M |
| 02/28/2025 | $0.27 | $0.24 (-10.62%) | $0.27 | $0.23 | 79,843 | $522.49 M |
| 02/27/2025 | $0.30 | $0.27 (-10%) | $0.30 | $0.26 | 71,743 | $535.31 M |
| 02/26/2025 | $0.27 | $0.29 (5.01%) | $0.33 | $0.27 | 67,531 | $551.34 M |
| 02/25/2025 | $0.30 | $0.29 (-4.62%) | $0.35 | $0.26 | 58,000 | $544.93 M |
| 02/24/2025 | $0.30 | $0.28 (-6.67%) | $0.42 | $0.28 | 122,918 | $557.75 M |
| 02/21/2025 | $0.36 | $0.27 (-23.28%) | $0.39 | $0.27 | 69,547 | $625.06 M |
| 02/20/2025 | $0.40 | $0.37 (-6.44%) | $0.40 | $0.35 | 94,957 | $692.38 M |
| 02/19/2025 | $0.40 | $0.39 (-2.43%) | $0.43 | $0.37 | 98,319 | $737.25 M |
| 02/18/2025 | $0.40 | $0.40 (0.25%) | $0.45 | $0.40 | 178,985 | $714.82 M |
| 02/14/2025 | $0.44 | $0.38 (-13.02%) | $0.44 | $0.35 | 126,679 | $669.94 M |
| 02/13/2025 | $0.43 | $0.41 (-3.79%) | $0.44 | $0.36 | 175,016 | $653.91 M |
| 02/12/2025 | $0.35 | $0.37 (5.71%) | $0.44 | $0.35 | 207,686 | $634.68 M |
| 02/11/2025 | $0.33 | $0.35 (6.06%) | $0.39 | $0.31 | 257,421 | $573.78 M |
| 02/10/2025 | $0.30 | $0.31 (4.97%) | $0.33 | $0.28 | 166,132 | $538.52 M |
| 02/07/2025 | $0.30 | $0.26 (-13.1%) | $0.30 | $0.26 | 41,846 | $512.87 M |
| 02/06/2025 | $0.29 | $0.30 (3.14%) | $0.30 | $0.25 | 79,382 | $538.52 M |
| 02/05/2025 | $0.28 | $0.29 (3.57%) | $0.30 | $0.27 | 38,509 | $528.90 M |
| 02/04/2025 | $0.23 | $0.27 (16.47%) | $0.30 | $0.23 | 129,644 | $541.72 M |
| 02/03/2025 | $0.25 | $0.25 (-0.48%) | $0.28 | $0.22 | 105,932 | $503.26 M |
| 01/31/2025 | $0.24 | $0.25 (4.58%) | $0.31 | $0.22 | 86,938 | $484.02 M |
| 01/30/2025 | $0.31 | $0.25 (-18.81%) | $0.32 | $0.25 | 63,927 | $480.82 M |
| 01/29/2025 | $0.32 | $0.29 (-8.59%) | $0.34 | $0.24 | 198,027 | $525.69 M |
| 01/28/2025 | $0.30 | $0.31 (3.33%) | $0.34 | $0.30 | 63,581 | $605.83 M |
| 01/27/2025 | $0.35 | $0.30 (-13.94%) | $0.35 | $0.30 | 124,030 | $634.68 M |
| 01/24/2025 | $0.35 | $0.38 (7.14%) | $0.40 | $0.35 | 216,514 | $698.79 M |
| 01/23/2025 | $0.39 | $0.35 (-10.92%) | $0.41 | $0.35 | 227,119 | $637.89 M |
| 01/22/2025 | $0.36 | $0.38 (5.56%) | $0.39 | $0.33 | 58,098 | $666.73 M |
| 01/21/2025 | $0.36 | $0.36 (0.03%) | $0.41 | $0.35 | 90,659 | $685.97 M |
| 01/17/2025 | $0.34 | $0.37 (8.82%) | $0.43 | $0.34 | 30,999 | $660.32 M |
| 01/16/2025 | $0.38 | $0.40 (5.75%) | $0.43 | $0.28 | 161,273 | $692.38 M |
| 01/15/2025 | $0.38 | $0.38 (-0.24%) | $0.44 | $0.36 | 108,882 | $660.32 M |
| 01/14/2025 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.37 | 77,524 | $657.12 M |
| 01/13/2025 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.36 | 115,963 | $637.89 M |
| 01/10/2025 | $0.52 | $0.46 (-12.02%) | $0.54 | $0.41 | 410,155 | $753.28 M |
| 01/08/2025 | $0.45 | $0.32 (-28.57%) | $0.45 | $0.26 | 131,341 | $599.42 M |
| 01/07/2025 | $0.45 | $0.47 (3.52%) | $0.53 | $0.40 | 65,716 | $673.15 M |
| 01/06/2025 | $0.45 | $0.43 (-5.58%) | $0.50 | $0.41 | 143,726 | $711.61 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.
