Microvast Holdings, Inc. - Common Stock (MVST)
1.7700
+0.2200 (14.19%)
NASDAQ · Last Trade: Apr 2nd, 8:25 PM EDT
Historical Prices For Microvast Holdings, Inc. - Common Stock (MVST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.46 | 1.88 | 1.43 | 1.77 | 21,254,545 | 1.77 |
| 4/01/2025 | 1.38 | 1.62 | 1.26 | 1.55 | 41,882,564 | 1.55 |
| 3/31/2025 | 1.13 | 1.21 | 1.09 | 1.17 | 8,220,805 | 1.17 |
| 3/28/2025 | 1.18 | 1.20 | 1.10 | 1.15 | 5,044,617 | 1.15 |
| 3/27/2025 | 1.24 | 1.27 | 1.18 | 1.20 | 2,153,610 | 1.20 |
| 3/26/2025 | 1.20 | 1.33 | 1.20 | 1.24 | 4,890,947 | 1.24 |
| 3/25/2025 | 1.28 | 1.29 | 1.16 | 1.20 | 4,284,903 | 1.20 |
| 3/24/2025 | 1.30 | 1.30 | 1.24 | 1.27 | 2,539,392 | 1.27 |
| 3/21/2025 | 1.20 | 1.31 | 1.17 | 1.30 | 6,604,360 | 1.30 |
| 3/20/2025 | 1.27 | 1.37 | 1.26 | 1.32 | 2,321,218 | 1.32 |
| 3/19/2025 | 1.40 | 1.41 | 1.25 | 1.27 | 6,154,945 | 1.27 |
| 3/18/2025 | 1.45 | 1.45 | 1.40 | 1.43 | 2,107,076 | 1.43 |
| 3/17/2025 | 1.45 | 1.51 | 1.42 | 1.45 | 2,553,382 | 1.45 |
| 3/14/2025 | 1.45 | 1.51 | 1.45 | 1.48 | 2,044,831 | 1.48 |
| 3/13/2025 | 1.48 | 1.51 | 1.40 | 1.43 | 2,271,889 | 1.43 |
| 3/12/2025 | 1.44 | 1.51 | 1.42 | 1.50 | 2,335,799 | 1.50 |
| 3/11/2025 | 1.42 | 1.47 | 1.37 | 1.38 | 3,382,427 | 1.38 |
| 3/10/2025 | 1.53 | 1.60 | 1.41 | 1.44 | 4,547,717 | 1.44 |
| 3/07/2025 | 1.50 | 1.57 | 1.47 | 1.56 | 1,799,728 | 1.56 |
| 3/06/2025 | 1.52 | 1.61 | 1.48 | 1.50 | 3,569,585 | 1.50 |
| 3/05/2025 | 1.55 | 1.61 | 1.48 | 1.56 | 3,363,340 | 1.56 |
| 3/04/2025 | 1.40 | 1.59 | 1.38 | 1.51 | 5,295,884 | 1.51 |
| 3/03/2025 | 1.67 | 1.67 | 1.47 | 1.48 | 5,579,503 | 1.48 |
| 2/28/2025 | 1.66 | 1.69 | 1.60 | 1.63 | 2,576,596 | 1.63 |
| 2/27/2025 | 1.74 | 1.76 | 1.65 | 1.67 | 2,935,733 | 1.67 |
| 2/26/2025 | 1.74 | 1.86 | 1.72 | 1.72 | 3,644,147 | 1.72 |
| 2/25/2025 | 1.74 | 1.78 | 1.60 | 1.70 | 5,748,118 | 1.70 |
| 2/24/2025 | 1.94 | 1.96 | 1.74 | 1.74 | 6,995,105 | 1.74 |
| 2/21/2025 | 2.16 | 2.18 | 1.94 | 1.95 | 6,323,568 | 1.95 |
| 2/20/2025 | 2.36 | 2.37 | 2.09 | 2.16 | 6,827,786 | 2.16 |
| 2/19/2025 | 2.20 | 2.42 | 2.15 | 2.30 | 7,618,614 | 2.30 |
| 2/18/2025 | 2.12 | 2.26 | 2.11 | 2.23 | 8,775,362 | 2.23 |
| 2/14/2025 | 2.03 | 2.11 | 1.96 | 2.09 | 7,744,328 | 2.09 |
| 2/13/2025 | 2.10 | 2.12 | 1.88 | 2.04 | 8,286,049 | 2.04 |
| 2/12/2025 | 1.77 | 1.99 | 1.72 | 1.98 | 8,730,442 | 1.98 |
| 2/11/2025 | 1.67 | 1.91 | 1.66 | 1.79 | 9,350,713 | 1.79 |
| 2/10/2025 | 1.63 | 1.69 | 1.58 | 1.68 | 3,608,239 | 1.68 |
| 2/07/2025 | 1.67 | 1.70 | 1.55 | 1.60 | 4,382,847 | 1.60 |
| 2/06/2025 | 1.63 | 1.71 | 1.60 | 1.68 | 3,156,273 | 1.68 |
| 2/05/2025 | 1.70 | 1.72 | 1.61 | 1.65 | 3,900,344 | 1.65 |
| 2/04/2025 | 1.60 | 1.75 | 1.56 | 1.69 | 6,537,949 | 1.69 |
| 2/03/2025 | 1.41 | 1.62 | 1.37 | 1.57 | 6,514,727 | 1.57 |
| 1/31/2025 | 1.55 | 1.61 | 1.45 | 1.51 | 8,853,935 | 1.51 |
| 1/30/2025 | 1.68 | 1.68 | 1.50 | 1.50 | 6,725,018 | 1.50 |
| 1/29/2025 | 1.86 | 1.87 | 1.63 | 1.64 | 11,341,998 | 1.64 |
| 1/28/2025 | 1.97 | 2.01 | 1.89 | 1.89 | 4,661,038 | 1.89 |
| 1/27/2025 | 1.92 | 2.06 | 1.85 | 1.98 | 12,434,511 | 1.98 |
| 1/24/2025 | 2.00 | 2.28 | 1.99 | 2.18 | 16,665,526 | 2.18 |
| 1/23/2025 | 2.04 | 2.07 | 1.96 | 1.99 | 4,545,553 | 1.99 |
| 1/22/2025 | 2.06 | 2.11 | 1.92 | 2.08 | 7,631,468 | 2.08 |
| 1/21/2025 | 2.11 | 2.16 | 2.03 | 2.14 | 6,719,214 | 2.14 |
| 1/17/2025 | 2.16 | 2.30 | 2.00 | 2.06 | 11,356,959 | 2.06 |
| 1/16/2025 | 2.08 | 2.22 | 1.97 | 2.16 | 9,176,678 | 2.16 |
| 1/15/2025 | 2.05 | 2.33 | 1.99 | 2.06 | 13,024,970 | 2.06 |
| 1/14/2025 | 2.10 | 2.22 | 2.04 | 2.05 | 8,138,635 | 2.05 |
| 1/13/2025 | 2.18 | 2.18 | 1.91 | 1.99 | 13,522,308 | 1.99 |
| 1/10/2025 | 2.55 | 2.87 | 2.15 | 2.35 | 76,813,142 | 2.35 |
| 1/08/2025 | 2.06 | 2.10 | 1.82 | 1.87 | 9,541,730 | 1.87 |
| 1/07/2025 | 2.18 | 2.34 | 2.01 | 2.10 | 10,395,237 | 2.10 |
| 1/06/2025 | 2.39 | 2.45 | 2.17 | 2.22 | 12,104,361 | 2.22 |
| 1/03/2025 | 2.43 | 2.56 | 2.30 | 2.39 | 10,104,097 | 2.39 |