Microvast Holdings Inc (MVST) Historical Stock Data
2.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVST is down -1.31% a day on average. There have been 12 days where Microvast Holdings Inc closed green and 18 days where MVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 2.98 | 2.81 | ↓$0.17 (-5.70%) | 2.80 | 3.03 | 4.06M |
| 2025-12-16 | 2.82 | 2.94 | ↑$0.13 (4.44%) | 2.80 | 2.96 | 3.39M |
| 2025-12-15 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.84 | 3.06 | 5.64M |
| 2025-12-12 | 3.32 | 3.01 | ↓$0.31 (-9.34%) | 3.01 | 3.34 | 6.34M |
| 2025-12-11 | 3.34 | 3.34 | ↑$0.00 (0.00%) | 3.25 | 3.40 | 6.15M |
| 2025-12-10 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.30 | 3.51 | 6.04M |
| 2025-12-09 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.42 | 3.56 | 5.29M |
| 2025-12-08 | 3.80 | 3.57 | ↓$0.23 (-6.05%) | 3.54 | 3.88 | 5.68M |
| 2025-12-05 | 3.74 | 3.75 | ↑$0.02 (0.40%) | 3.69 | 3.84 | 5.09M |
| 2025-12-04 | 3.51 | 3.72 | ↑$0.21 (5.98%) | 3.45 | 3.75 | 5.82M |
| 2025-12-03 | 3.33 | 3.52 | ↑$0.19 (5.71%) | 3.28 | 3.54 | 4.07M |
| 2025-12-02 | 3.42 | 3.32 | ↓$0.10 (-2.92%) | 3.31 | 3.51 | 3.30M |
| 2025-12-01 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.33 | 3.46 | 3.15M |
| 2025-11-28 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.45 | 3.57 | 3.01M |
| 2025-11-26 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.37 | 3.49 | 3.23M |
| 2025-11-25 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.31 | 3.49 | 3.04M |
| 2025-11-24 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.36 | 3.48 | 5.23M |
| 2025-11-21 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.19 | 3.46 | 6.99M |
| 2025-11-20 | 3.75 | 3.41 | ↓$0.34 (-9.07%) | 3.39 | 3.79 | 7.26M |
| 2025-11-19 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.53 | 3.76 | 4.46M |
| 2025-11-18 | 3.54 | 3.66 | ↑$0.12 (3.39%) | 3.50 | 3.76 | 5.87M |
| 2025-11-17 | 3.80 | 3.60 | ↓$0.20 (-5.26%) | 3.53 | 3.85 | 5.21M |
| 2025-11-14 | 3.61 | 3.84 | ↑$0.23 (6.37%) | 3.54 | 3.95 | 7.38M |
| 2025-11-13 | 3.98 | 3.89 | ↓$0.09 (-2.26%) | 3.77 | 4.05 | 6.32M |
| 2025-11-12 | 4.47 | 4.03 | ↓$0.44 (-9.96%) | 3.94 | 4.50 | 8.55M |
| 2025-11-11 | 4.66 | 4.48 | ↓$0.18 (-3.76%) | 4.43 | 4.98 | 7.30M |
| 2025-11-10 | 5.11 | 4.98 | ↓$0.13 (-2.54%) | 4.95 | 5.30 | 7.42M |
| 2025-11-07 | 4.72 | 4.93 | ↑$0.21 (4.45%) | 4.55 | 4.94 | 6.08M |
| 2025-11-06 | 5.28 | 4.83 | ↓$0.45 (-8.52%) | 4.77 | 5.28 | 5.73M |
| 2025-11-05 | 5.05 | 5.30 | ↑$0.25 (4.95%) | 4.99 | 5.32 | 5.23M |
Create an account or log in to view more rows.
$MVST prepare your cash to buy dip
$MVST one of the poorest performed stocks for a big name.
$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