5 DAY PERFORMANCE
+225.68%
1 MONTH PERFORMANCE
+236.16%
3 MONTH PERFORMANCE
+92.66%
6 MONTH PERFORMANCE
+33.76%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-53.74%
Microvast Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.59 | $0.58 (-1.41%) | $0.60 | $0.57 | 949.44 K | $202.18 M |
| 10/08/2026 | $0.61 | $0.58 (-3.85%) | $0.61 | $0.57 | 3.37 M | $203.75 M |
| 10/07/2026 | $0.61 | $0.62 (1.08%) | $0.62 | $0.59 | 2.60 M | $214.81 M |
| 10/06/2026 | $0.62 | $0.61 (-1.77%) | $0.63 | $0.61 | 2.42 M | $213.38 M |
| 10/05/2026 | $0.64 | $0.62 (-4.44%) | $0.66 | $0.61 | 3.00 M | $214.81 M |
| 10/02/2026 | $0.69 | $0.64 (-6.27%) | $0.70 | $0.64 | 2.83 M | $225.00 M |
| 10/01/2026 | $0.65 | $0.66 (1.35%) | $0.70 | $0.64 | 3.97 M | $230.31 M |
| 09/30/2026 | $0.64 | $0.64 (-0.71%) | $0.67 | $0.64 | 3.11 M | $223.08 M |
| 09/29/2026 | $0.65 | $0.65 (-0.51%) | $0.67 | $0.64 | 4.87 M | $226.01 M |
| 09/28/2026 | $0.67 | $0.65 (-4.21%) | $0.69 | $0.64 | 2.66 M | $225.46 M |
| 09/25/2026 | $0.70 | $0.69 (-1.52%) | $0.70 | $0.66 | 3.28 M | $240.11 M |
| 09/24/2026 | $0.69 | $0.69 (-0.13%) | $0.70 | $0.66 | 5.61 M | $239.52 M |
| 09/23/2026 | $0.74 | $0.70 (-5.59%) | $0.75 | $0.69 | 4.95 M | $243.22 M |
| 09/22/2026 | $0.67 | $0.72 (6.9%) | $0.72 | $0.65 | 9.36 M | $250.48 M |
| 09/21/2026 | $0.65 | $0.65 (0.51%) | $0.68 | $0.64 | 5.24 M | $227.58 M |
| 09/18/2026 | $0.65 | $0.64 (-1.21%) | $0.66 | $0.61 | 15.08 M | $222.39 M |
| 09/17/2026 | $0.60 | $0.64 (6.68%) | $0.66 | $0.60 | 10.24 M | $223.36 M |
| 09/16/2026 | $0.58 | $0.59 (0.97%) | $0.61 | $0.58 | 3.79 M | $204.34 M |
| 09/15/2026 | $0.58 | $0.58 (0.07%) | $0.60 | $0.56 | 5.73 M | $202.81 M |
| 09/14/2026 | $0.60 | $0.58 (-2.39%) | $0.62 | $0.58 | 7.51 M | $202.67 M |
| 09/11/2026 | $0.62 | $0.60 (-2.86%) | $0.63 | $0.59 | 3.68 M | $208.50 M |
| 09/10/2026 | $0.62 | $0.62 (0.66%) | $0.65 | $0.60 | 5.19 M | $217.50 M |
| 09/09/2026 | $0.68 | $0.62 (-8.67%) | $0.69 | $0.62 | 7.91 M | $217.99 M |
| 09/08/2026 | $0.69 | $0.68 (-1.27%) | $0.72 | $0.68 | 7.28 M | $238.05 M |
| 09/04/2026 | $0.69 | $0.69 (-0.33%) | $0.72 | $0.68 | 4.60 M | $241.23 M |
| 09/03/2026 | $0.69 | $0.70 (1.45%) | $0.71 | $0.68 | 9.67 M | $244.26 M |
| 09/02/2026 | $0.68 | $0.69 (1.54%) | $0.72 | $0.68 | 5.50 M | $242.03 M |
| 09/01/2026 | $0.70 | $0.69 (-1.4%) | $0.71 | $0.68 | 7.70 M | $240.84 M |
| 08/31/2026 | $0.71 | $0.72 (1.13%) | $0.74 | $0.70 | 15.32 M | $250.55 M |
| 08/28/2026 | $0.77 | $0.72 (-6.22%) | $0.78 | $0.72 | 5.16 M | $251.98 M |
| 08/27/2026 | $0.77 | $0.77 (-0.31%) | $0.80 | $0.76 | 5.97 M | $268.27 M |
| 08/26/2026 | $0.78 | $0.77 (-1.73%) | $0.80 | $0.74 | 8.09 M | $267.47 M |
| 08/25/2026 | $0.79 | $0.79 (-0.42%) | $0.81 | $0.78 | 6.42 M | $273.99 M |
| 08/24/2026 | $0.81 | $0.78 (-4%) | $0.81 | $0.76 | 8.71 M | $270.78 M |
| 08/21/2026 | $0.79 | $0.80 (1.51%) | $0.84 | $0.79 | 4.67 M | $280.80 M |
| 08/20/2026 | $0.80 | $0.78 (-1.79%) | $0.80 | $0.76 | 7.74 M | $273.51 M |
| 08/19/2026 | $0.76 | $0.80 (5%) | $0.81 | $0.75 | 5.13 M | $279.44 M |
| 08/18/2026 | $0.79 | $0.76 (-4.09%) | $0.81 | $0.76 | 5.46 M | $265.69 M |
| 08/17/2026 | $0.84 | $0.81 (-3.63%) | $0.86 | $0.78 | 6.57 M | $281.74 M |
| 08/14/2026 | $0.88 | $0.84 (-4.72%) | $0.89 | $0.81 | 6.16 M | $292.59 M |
| 08/13/2026 | $0.92 | $0.89 (-3.54%) | $1.00 | $0.86 | 9.99 M | $309.66 M |
| 08/12/2026 | $0.87 | $0.92 (5.17%) | $0.93 | $0.85 | 6.35 M | $321.03 M |
| 08/11/2026 | $0.85 | $0.86 (1.43%) | $1.02 | $0.82 | 11.41 M | $301.60 M |
| 08/10/2026 | $0.95 | $0.87 (-8.22%) | $0.97 | $0.84 | 9.62 M | $305.26 M |
| 08/07/2026 | $0.83 | $0.91 (9.41%) | $0.91 | $0.80 | 9.19 M | $316.15 M |
| 08/06/2026 | $0.84 | $0.78 (-6.88%) | $0.84 | $0.78 | 4.54 M | $272.95 M |
| 08/05/2026 | $0.87 | $0.84 (-2.53%) | $0.87 | $0.83 | 9.68 M | $280.21 M |
| 08/04/2026 | $0.84 | $0.86 (3.25%) | $0.90 | $0.84 | 5.79 M | $287.06 M |
| 08/03/2026 | $0.82 | $0.82 (-0.3%) | $0.85 | $0.81 | 7.36 M | $272.93 M |
| 07/31/2026 | $0.83 | $0.81 (-2.9%) | $0.87 | $0.80 | 4.59 M | $268.25 M |
| 07/30/2026 | $0.73 | $0.80 (9.81%) | $0.81 | $0.73 | 6.97 M | $266.02 M |
| 07/29/2026 | $0.78 | $0.71 (-8.78%) | $0.80 | $0.71 | 3.58 M | $236.64 M |
| 07/28/2026 | $0.78 | $0.77 (-1.57%) | $0.79 | $0.74 | 4.10 M | $255.62 M |
| 07/27/2026 | $0.81 | $0.80 (-0.91%) | $0.83 | $0.76 | 3.98 M | $266.75 M |
| 07/24/2026 | $0.87 | $0.80 (-7.52%) | $0.88 | $0.78 | 5.03 M | $265.92 M |
| 07/23/2026 | $0.91 | $0.86 (-5.48%) | $0.92 | $0.85 | 5.62 M | $285.86 M |
| 07/22/2026 | $0.92 | $0.90 (-1.55%) | $0.96 | $0.90 | 3.77 M | $300.52 M |
| 07/21/2026 | $0.90 | $0.92 (1.79%) | $0.95 | $0.90 | 3.56 M | $305.37 M |
| 07/20/2026 | $0.90 | $0.90 (-0.09%) | $0.94 | $0.88 | 3.82 M | $299.62 M |
| 07/17/2026 | $0.89 | $0.90 (1.36%) | $0.95 | $0.88 | 4.64 M | $299.82 M |
| 07/16/2026 | $0.98 | $0.92 (-5.94%) | $0.99 | $0.91 | 7.10 M | $306.30 M |
| 07/15/2026 | $1.00 | $0.98 (-1.92%) | $1.04 | $0.95 | 7.92 M | $325.85 M |
| 07/14/2026 | $0.98 | $0.97 (-1.14%) | $1.02 | $0.95 | 5.25 M | $322.49 M |
| 07/13/2026 | $1.06 | $0.98 (-7.96%) | $1.06 | $0.94 | 12.97 M | $324.25 M |
| 07/10/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.06 | 2.77 M | $355.63 M |
| 07/09/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.07 | 2.51 M | $362.27 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.
