5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+28.05%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-46.02%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-32.48%
Microvast Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.41 | $1.52 (7.8%) | $1.66 | $1.38 | 10.15 M | $521.81 M |
| 05/12/2026 | $1.27 | $1.41 (11.02%) | $1.50 | $1.26 | 19.62 M | $468.63 M |
| 05/11/2026 | $2.09 | $2.02 (-3.35%) | $2.18 | $2.01 | 12.81 M | $671.37 M |
| 05/08/2026 | $1.89 | $2.13 (12.7%) | $2.15 | $1.89 | 7.39 M | $707.93 M |
| 05/07/2026 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.84 | 3.39 M | $628.16 M |
| 05/06/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.92 | 2.59 M | $642.74 M |
| 05/05/2026 | $1.90 | $1.95 (2.63%) | $2.00 | $1.87 | 2.55 M | $639.46 M |
| 05/04/2026 | $1.96 | $1.87 (-4.59%) | $2.03 | $1.86 | 2.38 M | $613.23 M |
| 05/01/2026 | $1.93 | $1.98 (2.59%) | $2.01 | $1.90 | 1.74 M | $649.30 M |
| 04/30/2026 | $1.84 | $1.93 (4.89%) | $1.96 | $1.84 | 1.70 M | $632.90 M |
| 04/29/2026 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.79 | 1.97 M | $593.55 M |
| 04/28/2026 | $1.90 | $1.93 (1.58%) | $1.94 | $1.86 | 2.11 M | $632.90 M |
| 04/27/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.88 | 2.82 M | $636.18 M |
| 04/24/2026 | $1.98 | $1.89 (-4.55%) | $1.99 | $1.87 | 3.38 M | $619.79 M |
| 04/23/2026 | $2.08 | $1.97 (-5.29%) | $2.13 | $1.89 | 5.09 M | $646.02 M |
| 04/22/2026 | $1.89 | $2.07 (9.52%) | $2.10 | $1.89 | 3.39 M | $678.81 M |
| 04/21/2026 | $1.94 | $1.87 (-3.61%) | $2.00 | $1.87 | 2.95 M | $613.23 M |
| 04/20/2026 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.87 | 2.49 M | $629.63 M |
| 04/17/2026 | $1.89 | $1.95 (3.17%) | $2.03 | $1.88 | 5.11 M | $639.46 M |
| 04/16/2026 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.81 | 4.21 M | $606.67 M |
| 04/15/2026 | $1.76 | $1.92 (9.09%) | $1.93 | $1.76 | 3.59 M | $629.63 M |
| 04/14/2026 | $1.64 | $1.73 (5.49%) | $1.74 | $1.64 | 2.91 M | $567.32 M |
| 04/13/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.60 | 1.86 M | $537.80 M |
| 04/10/2026 | $1.57 | $1.65 (5.1%) | $1.66 | $1.56 | 2.38 M | $541.08 M |
| 04/09/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.55 | 1.57 M | $514.85 M |
| 04/08/2026 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.53 | 4.81 M | $511.57 M |
| 04/07/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 2.35 M | $488.62 M |
| 04/06/2026 | $1.47 | $1.60 (8.84%) | $1.61 | $1.45 | 3.36 M | $524.69 M |
| 04/02/2026 | $1.40 | $1.45 (3.57%) | $1.47 | $1.37 | 2.53 M | $475.50 M |
| 04/01/2026 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.44 | 3.10 M | $478.78 M |
| 03/31/2026 | $1.42 | $1.50 (5.63%) | $1.53 | $1.42 | 4.57 M | $491.89 M |
| 03/30/2026 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.37 | 3.34 M | $462.38 M |
| 03/27/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.38 | 2.98 M | $468.94 M |
| 03/26/2026 | $1.54 | $1.45 (-5.84%) | $1.56 | $1.44 | 3.99 M | $475.50 M |
| 03/25/2026 | $1.63 | $1.57 (-3.68%) | $1.69 | $1.55 | 2.81 M | $514.85 M |
| 03/24/2026 | $1.57 | $1.60 (1.91%) | $1.65 | $1.55 | 3.27 M | $524.69 M |
| 03/23/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.57 | 2.99 M | $521.41 M |
| 03/20/2026 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.58 | 5.23 M | $524.69 M |
| 03/19/2026 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.55 | 6.29 M | $544.36 M |
| 03/18/2026 | $1.57 | $1.72 (9.55%) | $1.88 | $1.57 | 12.79 M | $564.04 M |
| 03/17/2026 | $1.70 | $1.52 (-10.59%) | $1.84 | $1.51 | 26.38 M | $498.45 M |
| 03/16/2026 | $2.55 | $2.31 (-9.41%) | $2.57 | $2.30 | 20.09 M | $757.52 M |
| 03/13/2026 | $2.22 | $2.23 (0.45%) | $2.26 | $2.15 | 3.38 M | $731.28 M |
| 03/12/2026 | $2.22 | $2.17 (-2.25%) | $2.23 | $2.15 | 2.61 M | $711.61 M |
| 03/11/2026 | $2.11 | $2.25 (6.64%) | $2.26 | $2.11 | 2.85 M | $728.45 M |
| 03/10/2026 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.07 | 2.55 M | $676.65 M |
| 03/09/2026 | $2.02 | $2.10 (3.96%) | $2.13 | $2.00 | 3.83 M | $679.89 M |
| 03/06/2026 | $2.09 | $2.08 (-0.48%) | $2.18 | $2.05 | 2.31 M | $673.41 M |
| 03/05/2026 | $2.17 | $2.12 (-2.3%) | $2.21 | $2.09 | 1.99 M | $686.36 M |
| 03/04/2026 | $2.17 | $2.21 (1.84%) | $2.26 | $2.17 | 1.64 M | $715.50 M |
| 03/03/2026 | $2.09 | $2.13 (1.91%) | $2.20 | $2.05 | 1.97 M | $689.60 M |
| 03/02/2026 | $2.14 | $2.19 (2.34%) | $2.25 | $2.14 | 2.27 M | $709.02 M |
| 02/27/2026 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.19 | 2.58 M | $725.21 M |
| 02/26/2026 | $2.34 | $2.37 (1.28%) | $2.40 | $2.29 | 2.49 M | $767.30 M |
| 02/25/2026 | $2.25 | $2.33 (3.56%) | $2.34 | $2.21 | 2.07 M | $754.35 M |
| 02/24/2026 | $2.12 | $2.22 (4.72%) | $2.24 | $2.11 | 1.98 M | $718.74 M |
| 02/23/2026 | $2.19 | $2.11 (-3.65%) | $2.21 | $2.06 | 4.22 M | $683.12 M |
| 02/20/2026 | $2.35 | $2.24 (-4.68%) | $2.38 | $2.23 | 2.24 M | $725.21 M |
| 02/19/2026 | $2.33 | $2.37 (1.72%) | $2.37 | $2.30 | 1.55 M | $767.30 M |
| 02/18/2026 | $2.35 | $2.33 (-0.85%) | $2.43 | $2.31 | 1.51 M | $754.35 M |
| 02/17/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.26 | 2.67 M | $760.83 M |
| 02/13/2026 | $2.32 | $2.36 (1.72%) | $2.41 | $2.31 | 2.01 M | $764.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
