Microvast Holdings, Inc.MVSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.58 | $2.68 | $2.50 | $2.60 | 3.35M |
| 1/30/2026 | $2.61 | $2.69 | $2.54 | $2.62 | 3.72M |
| 1/29/2026 | $2.79 | $2.79 | $2.58 | $2.67 | 4.19M |
| 1/28/2026 | $2.84 | $2.88 | $2.75 | $2.79 | 2.95M |
| 1/27/2026 | $2.89 | $2.90 | $2.79 | $2.85 | 2.31M |
| 1/26/2026 | $3.01 | $3.01 | $2.78 | $2.85 | 3.99M |
| 1/23/2026 | $3.03 | $3.09 | $2.94 | $3.01 | 5.20M |
| 1/22/2026 | $2.95 | $3.16 | $2.94 | $3.04 | 6.96M |
| 1/21/2026 | $2.87 | $3.03 | $2.75 | $2.90 | 6.51M |
| 1/20/2026 | $2.86 | $2.95 | $2.78 | $2.85 | 4.12M |
| 1/16/2026 | $2.97 | $3.03 | $2.90 | $2.99 | 3.48M |
| 1/15/2026 | $3.19 | $3.24 | $2.96 | $2.97 | 5.59M |
| 1/14/2026 | $3.26 | $3.30 | $3.09 | $3.17 | 4.52M |
| 1/13/2026 | $3.39 | $3.43 | $3.25 | $3.28 | 3.32M |
| 1/12/2026 | $3.49 | $3.50 | $3.31 | $3.34 | 3.67M |
| 1/9/2026 | $3.68 | $3.74 | $3.45 | $3.50 | 5.34M |
| 1/8/2026 | $3.13 | $3.63 | $3.12 | $3.52 | 9.76M |
| 1/7/2026 | $3.10 | $3.15 | $2.97 | $3.15 | 3.53M |
| 1/6/2026 | $3.19 | $3.24 | $3.04 | $3.14 | 3.44M |
| 1/5/2026 | $2.87 | $3.18 | $2.86 | $3.16 | 5.07M |
| 1/2/2026 | $2.84 | $2.87 | $2.77 | $2.82 | 3.09M |
| 12/31/2025 | $2.80 | $2.80 | $2.73 | $2.80 | 5.21M |
| 12/30/2025 | $2.75 | $2.84 | $2.75 | $2.81 | 2.71M |
| 12/29/2025 | $2.83 | $2.96 | $2.77 | $2.78 | 3.15M |
| 12/26/2025 | $2.98 | $3.01 | $2.90 | $2.91 | 2.06M |
| 12/24/2025 | $3.09 | $3.10 | $2.97 | $3.01 | 1.63M |
| 12/23/2025 | $3.00 | $3.16 | $2.98 | $3.10 | 4.04M |
| 12/22/2025 | $2.97 | $3.13 | $2.92 | $3.05 | 3.78M |
| 12/19/2025 | $2.91 | $2.97 | $2.90 | $2.94 | 4.88M |
| 12/18/2025 | $2.90 | $3.03 | $2.88 | $2.90 | 3.18M |
| 12/17/2025 | $2.98 | $3.03 | $2.80 | $2.81 | 4.07M |
| 12/16/2025 | $2.82 | $2.96 | $2.80 | $2.94 | 3.39M |
| 12/15/2025 | $3.00 | $3.06 | $2.84 | $2.85 | 5.64M |
| 12/12/2025 | $3.32 | $3.34 | $3.01 | $3.01 | 6.35M |
| 12/11/2025 | $3.34 | $3.40 | $3.25 | $3.34 | 6.16M |
| 12/10/2025 | $3.42 | $3.51 | $3.30 | $3.37 | 6.05M |
| 12/9/2025 | $3.50 | $3.56 | $3.42 | $3.45 | 5.29M |
| 12/8/2025 | $3.80 | $3.88 | $3.54 | $3.57 | 5.68M |
| 12/5/2025 | $3.74 | $3.84 | $3.69 | $3.75 | 5.09M |
| 12/4/2025 | $3.51 | $3.75 | $3.45 | $3.72 | 5.83M |
| 12/3/2025 | $3.33 | $3.54 | $3.28 | $3.52 | 4.07M |
| 12/2/2025 | $3.42 | $3.51 | $3.31 | $3.32 | 3.30M |
| 12/1/2025 | $3.42 | $3.46 | $3.33 | $3.40 | 3.15M |
| 11/28/2025 | $3.50 | $3.57 | $3.45 | $3.52 | 3.01M |
| 11/26/2025 | $3.43 | $3.49 | $3.37 | $3.46 | 3.24M |
| 11/25/2025 | $3.48 | $3.49 | $3.31 | $3.41 | 3.05M |
| 11/24/2025 | $3.44 | $3.48 | $3.36 | $3.41 | 5.23M |
| 11/21/2025 | $3.35 | $3.46 | $3.19 | $3.40 | 6.99M |
| 11/20/2025 | $3.75 | $3.79 | $3.39 | $3.41 | 7.26M |
| 11/19/2025 | $3.64 | $3.76 | $3.53 | $3.60 | 4.47M |
| 11/18/2025 | $3.54 | $3.76 | $3.50 | $3.66 | 5.87M |
| 11/17/2025 | $3.80 | $3.85 | $3.53 | $3.60 | 5.21M |
| 11/14/2025 | $3.61 | $3.95 | $3.54 | $3.84 | 7.38M |
| 11/13/2025 | $3.98 | $4.05 | $3.77 | $3.89 | 6.33M |
| 11/12/2025 | $4.47 | $4.50 | $3.94 | $4.03 | 8.55M |
| 11/11/2025 | $4.66 | $4.98 | $4.43 | $4.48 | 7.30M |
| 11/10/2025 | $5.11 | $5.30 | $4.95 | $4.98 | 7.45M |
| 11/7/2025 | $4.72 | $4.94 | $4.55 | $4.93 | 6.08M |
| 11/6/2025 | $5.28 | $5.28 | $4.77 | $4.83 | 5.74M |
| 11/5/2025 | $5.05 | $5.32 | $4.99 | $5.30 | 5.23M |
| 11/4/2025 | $5.10 | $5.30 | $4.96 | $4.98 | 5.84M |