5 DAY PERFORMANCE
+29.55%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
+58.33%
6 MONTH PERFORMANCE
+15.15%
YEAR-TO-DATE PERFORMANCE
+120.29%
1 YEAR PERFORMANCE
+267.74%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.80 | $3.57 (-6.05%) | $3.88 | $3.54 | 5.65 M | $1.18 B |
| 12/05/2025 | $3.74 | $3.75 (0.27%) | $3.84 | $3.69 | 5.09 M | $1.21 B |
| 12/04/2025 | $3.51 | $3.72 (5.98%) | $3.75 | $3.45 | 5.83 M | $1.20 B |
| 12/03/2025 | $3.33 | $3.52 (5.71%) | $3.54 | $3.28 | 4.07 M | $1.14 B |
| 12/02/2025 | $3.42 | $3.32 (-2.92%) | $3.51 | $3.31 | 3.30 M | $1.07 B |
| 12/01/2025 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.33 | 3.15 M | $1.10 B |
| 11/28/2025 | $3.50 | $3.52 (0.57%) | $3.57 | $3.45 | 3.01 M | $1.14 B |
| 11/26/2025 | $3.43 | $3.46 (0.87%) | $3.49 | $3.37 | 3.24 M | $1.12 B |
| 11/25/2025 | $3.48 | $3.41 (-2.01%) | $3.49 | $3.31 | 3.05 M | $1.10 B |
| 11/24/2025 | $3.44 | $3.41 (-0.87%) | $3.48 | $3.36 | 5.23 M | $1.10 B |
| 11/21/2025 | $3.35 | $3.40 (1.49%) | $3.46 | $3.19 | 6.99 M | $1.10 B |
| 11/20/2025 | $3.75 | $3.41 (-9.07%) | $3.79 | $3.39 | 7.26 M | $1.10 B |
| 11/19/2025 | $3.64 | $3.60 (-1.1%) | $3.76 | $3.53 | 4.47 M | $1.17 B |
| 11/18/2025 | $3.54 | $3.66 (3.39%) | $3.76 | $3.50 | 5.87 M | $1.18 B |
| 11/17/2025 | $3.80 | $3.60 (-5.26%) | $3.85 | $3.53 | 5.21 M | $1.17 B |
| 11/14/2025 | $3.61 | $3.84 (6.37%) | $3.95 | $3.54 | 7.38 M | $1.24 B |
| 11/13/2025 | $3.98 | $3.89 (-2.26%) | $4.05 | $3.77 | 6.33 M | $1.26 B |
| 11/12/2025 | $4.47 | $4.03 (-9.84%) | $4.50 | $3.94 | 8.55 M | $1.30 B |
| 11/11/2025 | $4.66 | $4.48 (-3.86%) | $4.98 | $4.43 | 7.30 M | $1.45 B |
| 11/10/2025 | $5.11 | $4.98 (-2.54%) | $5.30 | $4.95 | 7.45 M | $1.61 B |
| 11/07/2025 | $4.72 | $4.93 (4.45%) | $4.94 | $4.55 | 6.08 M | $1.60 B |
| 11/06/2025 | $5.28 | $4.83 (-8.52%) | $5.28 | $4.77 | 5.74 M | $1.56 B |
| 11/05/2025 | $5.05 | $5.30 (4.95%) | $5.32 | $4.99 | 5.23 M | $1.72 B |
| 11/04/2025 | $5.10 | $4.98 (-2.35%) | $5.30 | $4.96 | 5.84 M | $1.61 B |
| 11/03/2025 | $5.46 | $5.40 (-1.1%) | $5.85 | $5.17 | 10.69 M | $1.75 B |
| 10/31/2025 | $5.50 | $5.45 (-0.91%) | $5.60 | $5.15 | 7.60 M | $1.76 B |
| 10/30/2025 | $5.22 | $5.43 (4.02%) | $5.44 | $5.07 | 5.39 M | $1.76 B |
| 10/29/2025 | $5.33 | $5.38 (0.94%) | $5.49 | $5.17 | 5.79 M | $1.74 B |
| 10/28/2025 | $5.34 | $5.28 (-1.12%) | $5.50 | $5.14 | 5.77 M | $1.71 B |
| 10/27/2025 | $5.85 | $5.35 (-8.55%) | $5.86 | $5.34 | 7.93 M | $1.73 B |
| 10/24/2025 | $5.71 | $5.69 (-0.35%) | $5.91 | $5.55 | 7.63 M | $1.84 B |
| 10/23/2025 | $5.42 | $5.53 (2.03%) | $5.63 | $5.40 | 6.18 M | $1.79 B |
| 10/22/2025 | $5.60 | $5.35 (-4.46%) | $5.65 | $5.14 | 9.69 M | $1.73 B |
| 10/21/2025 | $6.03 | $5.71 (-5.31%) | $6.03 | $5.57 | 7.57 M | $1.85 B |
| 10/20/2025 | $5.95 | $6.05 (1.68%) | $6.24 | $5.76 | 7.96 M | $1.96 B |
| 10/17/2025 | $6.09 | $5.83 (-4.27%) | $6.20 | $5.73 | 12.69 M | $1.89 B |
| 10/16/2025 | $6.82 | $6.40 (-6.16%) | $7.12 | $6.30 | 26.03 M | $2.07 B |
| 10/15/2025 | $5.50 | $6.25 (13.64%) | $6.42 | $5.48 | 19.98 M | $2.02 B |
| 10/14/2025 | $5.13 | $5.25 (2.34%) | $5.45 | $4.88 | 10.89 M | $1.70 B |
| 10/13/2025 | $4.53 | $5.24 (15.67%) | $5.40 | $4.52 | 17.93 M | $1.70 B |
| 10/10/2025 | $4.55 | $4.33 (-4.84%) | $5.10 | $4.32 | 17.37 M | $1.40 B |
| 10/09/2025 | $4.53 | $4.54 (0.22%) | $4.78 | $4.41 | 8.21 M | $1.47 B |
| 10/08/2025 | $4.64 | $4.52 (-2.59%) | $4.80 | $4.44 | 8.41 M | $1.46 B |
| 10/07/2025 | $4.69 | $4.51 (-3.84%) | $4.86 | $4.38 | 12.16 M | $1.46 B |
| 10/06/2025 | $4.44 | $4.62 (4.05%) | $4.78 | $4.36 | 13.54 M | $1.50 B |
| 10/03/2025 | $4.52 | $4.56 (0.88%) | $4.91 | $4.38 | 12.87 M | $1.48 B |
| 10/02/2025 | $4.23 | $4.47 (5.67%) | $4.50 | $4.16 | 9.35 M | $1.45 B |
| 10/01/2025 | $3.83 | $4.18 (9.14%) | $4.26 | $3.79 | 7.90 M | $1.35 B |
| 09/30/2025 | $4.06 | $3.85 (-5.17%) | $4.09 | $3.66 | 7.77 M | $1.25 B |
| 09/29/2025 | $3.92 | $4.07 (3.83%) | $4.14 | $3.74 | 7.99 M | $1.32 B |
| 09/26/2025 | $3.90 | $3.87 (-0.77%) | $3.93 | $3.69 | 4.38 M | $1.25 B |
| 09/25/2025 | $3.80 | $3.89 (2.37%) | $4.04 | $3.70 | 6.39 M | $1.26 B |
| 09/24/2025 | $4.13 | $3.98 (-3.63%) | $4.17 | $3.91 | 5.77 M | $1.29 B |
| 09/23/2025 | $3.95 | $4.12 (4.3%) | $4.49 | $3.95 | 13.17 M | $1.33 B |
| 09/22/2025 | $3.64 | $3.85 (5.77%) | $3.90 | $3.58 | 6.98 M | $1.25 B |
| 09/19/2025 | $3.47 | $3.61 (4.03%) | $3.72 | $3.43 | 13.22 M | $1.17 B |
| 09/18/2025 | $3.41 | $3.44 (0.88%) | $3.51 | $3.32 | 5.46 M | $1.11 B |
| 09/17/2025 | $3.23 | $3.36 (4.02%) | $3.47 | $3.18 | 5.26 M | $1.09 B |
| 09/16/2025 | $3.30 | $3.23 (-2.12%) | $3.34 | $3.21 | 4.07 M | $1.05 B |
| 09/15/2025 | $3.37 | $3.34 (-0.89%) | $3.45 | $3.28 | 6.68 M | $1.08 B |
| 09/12/2025 | $2.84 | $3.28 (15.49%) | $3.33 | $2.83 | 11.57 M | $1.06 B |
| 09/11/2025 | $2.86 | $2.83 (-1.05%) | $2.93 | $2.80 | 3.47 M | $915.91 M |
| 09/10/2025 | $2.82 | $2.82 (0%) | $2.85 | $2.71 | 5.62 M | $912.67 M |
| 09/09/2025 | $2.85 | $2.81 (-1.4%) | $2.94 | $2.77 | 3.45 M | $909.44 M |
| 09/08/2025 | $2.61 | $2.88 (10.34%) | $2.98 | $2.59 | 9.35 M | $932.09 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.
