Microvast Holdings Inc (MVST) Historical Stock Data
1.93 ↓0.09 (-4.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVST is up 2.81% a day on average. There have been 17 days where Microvast Holdings Inc closed green and 13 days where MVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.83 | 1.95 | 5.33M |
| 2025-04-29 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 1.98 | 2.10 | 4.62M |
| 2025-04-28 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.03 | 2.17 | 6.17M |
| 2025-04-25 | 2.17 | 2.06 | ↓$0.11 (-5.07%) | 2.01 | 2.20 | 6M |
| 2025-04-24 | 2.31 | 2.15 | ↓$0.16 (-6.93%) | 2.07 | 2.36 | 7.67M |
| 2025-04-23 | 2.22 | 2.33 | ↑$0.11 (4.95%) | 2.21 | 2.40 | 9.58M |
| 2025-04-22 | 2.09 | 2.19 | ↑$0.10 (4.78%) | 2.08 | 2.25 | 9.96M |
| 2025-04-21 | 1.80 | 2.09 | ↑$0.29 (16.11%) | 1.80 | 2.10 | 13.70M |
| 2025-04-17 | 1.65 | 1.83 | ↑$0.18 (10.91%) | 1.65 | 1.84 | 6.95M |
| 2025-04-16 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.62 | 1.72 | 2.88M |
| 2025-04-15 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.61 | 1.72 | 3.48M |
| 2025-04-14 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.67 | 1.80 | 5.44M |
| 2025-04-11 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.62 | 1.76 | 4.43M |
| 2025-04-10 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.63 | 1.80 | 7.84M |
| 2025-04-09 | 1.58 | 1.79 | ↑$0.21 (13.29%) | 1.53 | 1.81 | 9.13M |
| 2025-04-08 | 1.83 | 1.64 | ↓$0.20 (-10.66%) | 1.61 | 1.89 | 7.24M |
| 2025-04-07 | 1.62 | 1.80 | ↑$0.18 (11.11%) | 1.62 | 1.90 | 8.61M |
| 2025-04-04 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.62 | 1.83 | 9.15M |
| 2025-04-03 | 1.56 | 1.82 | ↑$0.27 (17.04%) | 1.55 | 1.90 | 11.82M |
| 2025-04-02 | 1.45 | 1.77 | ↑$0.32 (21.90%) | 1.43 | 1.88 | 21.04M |
| 2025-04-01 | 1.39 | 1.55 | ↑$0.16 (11.63%) | 1.26 | 1.62 | 41.74M |
| 2025-03-31 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.09 | 1.21 | 6.35M |
| 2025-03-28 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.10 | 1.20 | 5.04M |
| 2025-03-27 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.27 | 2.12M |
| 2025-03-26 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.20 | 1.33 | 4.87M |
| 2025-03-25 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.16 | 1.29 | 4.26M |
| 2025-03-24 | 1.29 | 1.27 | ↓$0.01 (-1.17%) | 1.24 | 1.30 | 2.53M |
| 2025-03-21 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.17 | 1.31 | 6.58M |
| 2025-03-20 | 1.26 | 1.32 | ↑$0.06 (4.76%) | 1.26 | 1.37 | 2.27M |
| 2025-03-19 | 1.40 | 1.27 | ↓$0.13 (-9.29%) | 1.25 | 1.41 | 6.09M |
Create an account or log in to view more rows.
$MVST LETS GOOOOOOOO!!!!!!!
$MVST LFGGGGGG
$MVST lets go <3
$MVST When they tell me diversifying is for idiots
$MVST flow comin
$MVST one of the poorest performed stocks for a big name.
$MVST has just been halted from trading due to volatility.
$MVST Green by EOD guarentee
$MVST Let it go...
$MVST We will not sell!