Microvast Holdings Inc (MVST) Historical Stock Data
1.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVST is up 1.93% a day on average. There have been 15 days where Microvast Holdings Inc closed green and 15 days where MVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.40 | 1.45 | 2.09M |
| 2025-03-17 | 1.47 | 1.45 | ↓$0.02 (-1.23%) | 1.42 | 1.51 | 2.52M |
| 2025-03-14 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.51 | 2M |
| 2025-03-13 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.40 | 1.51 | 2.26M |
| 2025-03-12 | 1.44 | 1.50 | ↑$0.06 (4.17%) | 1.42 | 1.51 | 2.33M |
| 2025-03-11 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.37 | 1.47 | 3.35M |
| 2025-03-10 | 1.53 | 1.44 | ↓$0.09 (-5.88%) | 1.41 | 1.60 | 4.50M |
| 2025-03-07 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.47 | 1.57 | 1.79M |
| 2025-03-06 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.48 | 1.61 | 3.57M |
| 2025-03-05 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.48 | 1.61 | 3.34M |
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!