5 DAY PERFORMANCE
+65.35%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
+46.85%
6 MONTH PERFORMANCE
-27.84%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-48.02%
Microvast Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.09 | $1.11 (1.83%) | $1.17 | $1.09 | 7.07 M | $368.92 M |
| 06/25/2026 | $1.23 | $1.13 (-8.13%) | $1.23 | $1.12 | 3.10 M | $375.57 M |
| 06/24/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.14 | 3.66 M | $392.18 M |
| 06/23/2026 | $1.20 | $1.27 (5.83%) | $1.33 | $1.19 | 3.76 M | $422.10 M |
| 06/22/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.23 | 3.21 M | $418.77 M |
| 06/18/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.25 | 6.82 M | $4.29 M |
| 06/17/2026 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 3.20 M | $4.19 M |
| 06/16/2026 | $1.26 | $1.25 (-0.79%) | $1.38 | $1.25 | 3.90 M | $4.15 M |
| 06/15/2026 | $1.20 | $1.29 (7.5%) | $1.33 | $1.19 | 6.47 M | $4.29 M |
| 06/12/2026 | $1.13 | $1.13 (0%) | $1.20 | $1.12 | 3.27 M | $3.76 M |
| 06/11/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.07 | 3.68 M | $3.76 M |
| 06/10/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 2.86 M | $3.76 M |
| 06/09/2026 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.12 | 6.13 M | $3.76 M |
| 06/08/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.21 | 3.38 M | $4.09 M |
| 06/05/2026 | $1.36 | $1.25 (-8.09%) | $1.37 | $1.23 | 4.43 M | $4.15 M |
| 06/04/2026 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.37 | 3.87 M | $4.55 M |
| 06/03/2026 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.42 | 3.51 M | $4.79 M |
| 06/02/2026 | $1.47 | $1.53 (4.08%) | $1.60 | $1.46 | 5.12 M | $5.09 M |
| 06/01/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 4.07 M | $4.85 M |
| 05/29/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.50 | 4.51 M | $5.15 M |
| 05/28/2026 | $1.45 | $1.60 (10.34%) | $1.70 | $1.44 | 5.51 M | $5.32 M |
| 05/27/2026 | $1.41 | $1.45 (2.84%) | $1.50 | $1.38 | 2.71 M | $4.82 M |
| 05/26/2026 | $1.49 | $1.44 (-3.36%) | $1.56 | $1.44 | 4.27 M | $4.79 M |
| 05/22/2026 | $1.37 | $1.46 (6.57%) | $1.48 | $1.37 | 5.38 M | $4.85 M |
| 05/21/2026 | $1.25 | $1.38 (10.4%) | $1.40 | $1.25 | 5.51 M | $4.59 M |
| 05/20/2026 | $1.20 | $1.25 (4.17%) | $1.30 | $1.17 | 6.09 M | $4.15 M |
| 05/19/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 2.61 M | $3.99 M |
| 05/18/2026 | $1.41 | $1.25 (-11.35%) | $1.42 | $1.21 | 8.33 M | $4.15 M |
| 05/15/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.40 | 18.22 M | $4.72 M |
| 05/14/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.45 | 5.43 M | $4.92 M |
| 05/13/2026 | $1.41 | $1.52 (7.8%) | $1.66 | $1.38 | 10.41 M | $5.05 M |
| 05/12/2026 | $1.27 | $1.41 (11.02%) | $1.50 | $1.26 | 19.62 M | $4.69 M |
| 05/11/2026 | $2.09 | $2.02 (-3.35%) | $2.18 | $2.01 | 12.81 M | $6.71 M |
| 05/08/2026 | $1.89 | $2.13 (12.7%) | $2.15 | $1.89 | 7.39 M | $7.08 M |
| 05/07/2026 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.84 | 3.39 M | $6.28 M |
| 05/06/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.92 | 2.59 M | $6.51 M |
| 05/05/2026 | $1.90 | $1.95 (2.63%) | $2.00 | $1.87 | 2.55 M | $6.48 M |
| 05/04/2026 | $1.96 | $1.87 (-4.59%) | $2.03 | $1.86 | 2.38 M | $6.22 M |
| 05/01/2026 | $1.93 | $1.98 (2.59%) | $2.01 | $1.90 | 1.74 M | $6.58 M |
| 04/30/2026 | $1.84 | $1.93 (4.89%) | $1.96 | $1.84 | 1.70 M | $6.41 M |
| 04/29/2026 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.79 | 1.97 M | $6.02 M |
| 04/28/2026 | $1.90 | $1.93 (1.58%) | $1.94 | $1.86 | 2.11 M | $6.41 M |
| 04/27/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.88 | 2.82 M | $6.45 M |
| 04/24/2026 | $1.98 | $1.89 (-4.55%) | $1.99 | $1.87 | 3.38 M | $6.28 M |
| 04/23/2026 | $2.08 | $1.97 (-5.29%) | $2.13 | $1.89 | 5.09 M | $6.55 M |
| 04/22/2026 | $1.89 | $2.07 (9.52%) | $2.10 | $1.89 | 3.39 M | $6.88 M |
| 04/21/2026 | $1.94 | $1.87 (-3.61%) | $2.00 | $1.87 | 2.95 M | $6.22 M |
| 04/20/2026 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.87 | 2.49 M | $6.38 M |
| 04/17/2026 | $1.89 | $1.95 (3.17%) | $2.03 | $1.88 | 5.11 M | $6.48 M |
| 04/16/2026 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.81 | 4.21 M | $6.15 M |
| 04/15/2026 | $1.76 | $1.92 (9.09%) | $1.93 | $1.76 | 3.59 M | $6.38 M |
| 04/14/2026 | $1.64 | $1.73 (5.49%) | $1.74 | $1.64 | 2.91 M | $5.75 M |
| 04/13/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.60 | 1.86 M | $5.45 M |
| 04/10/2026 | $1.57 | $1.65 (5.1%) | $1.66 | $1.56 | 2.38 M | $5.48 M |
| 04/09/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.55 | 1.57 M | $5.22 M |
| 04/08/2026 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.53 | 4.81 M | $5.18 M |
| 04/07/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 2.35 M | $4.95 M |
| 04/06/2026 | $1.47 | $1.60 (8.84%) | $1.61 | $1.45 | 3.36 M | $5.32 M |
| 04/02/2026 | $1.40 | $1.45 (3.57%) | $1.47 | $1.37 | 2.53 M | $4.82 M |
| 04/01/2026 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.44 | 3.10 M | $4.85 M |
| 03/31/2026 | $1.42 | $1.50 (5.63%) | $1.53 | $1.42 | 4.57 M | $4.99 M |
| 03/30/2026 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.37 | 3.34 M | $4.69 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.
