5 DAY PERFORMANCE
+42.31%
1 MONTH PERFORMANCE
+12.12%
3 MONTH PERFORMANCE
+76.19%
6 MONTH PERFORMANCE
+1,073.36%
YEAR-TO-DATE PERFORMANCE
+7.25%
1 YEAR PERFORMANCE
+240.18%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.44 | $1.50 (4.17%) | $1.51 | $1.42 | 2.32 M | $463.19 M |
| 03/11/2025 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.37 | 3.39 M | $442.35 M |
| 03/10/2025 | $1.53 | $1.44 (-5.88%) | $1.60 | $1.41 | 4.55 M | $461.59 M |
| 03/07/2025 | $1.50 | $1.56 (4%) | $1.57 | $1.47 | 1.80 M | $500.05 M |
| 03/06/2025 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.48 | 3.58 M | $480.82 M |
| 03/05/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.48 | 3.37 M | $500.05 M |
| 03/04/2025 | $1.40 | $1.51 (7.86%) | $1.59 | $1.38 | 5.34 M | $484.02 M |
| 03/03/2025 | $1.67 | $1.48 (-11.38%) | $1.67 | $1.47 | 5.67 M | $474.41 M |
| 02/28/2025 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.60 | 2.58 M | $522.49 M |
| 02/27/2025 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.65 | 2.94 M | $535.31 M |
| 02/26/2025 | $1.74 | $1.72 (-1.15%) | $1.86 | $1.72 | 3.66 M | $551.34 M |
| 02/25/2025 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.60 | 5.76 M | $544.93 M |
| 02/24/2025 | $1.94 | $1.74 (-10.31%) | $1.96 | $1.74 | 7.05 M | $557.75 M |
| 02/21/2025 | $2.17 | $1.95 (-10.14%) | $2.18 | $1.94 | 6.32 M | $625.06 M |
| 02/20/2025 | $2.36 | $2.16 (-8.47%) | $2.37 | $2.09 | 6.83 M | $692.38 M |
| 02/19/2025 | $2.20 | $2.30 (4.55%) | $2.42 | $2.15 | 7.63 M | $737.25 M |
| 02/18/2025 | $2.12 | $2.23 (5.19%) | $2.26 | $2.11 | 8.78 M | $714.82 M |
| 02/14/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.96 | 7.74 M | $669.94 M |
| 02/13/2025 | $2.10 | $2.04 (-2.86%) | $2.12 | $1.88 | 8.31 M | $653.91 M |
| 02/12/2025 | $1.77 | $1.98 (11.86%) | $1.99 | $1.72 | 8.78 M | $634.68 M |
| 02/11/2025 | $1.67 | $1.79 (7.19%) | $1.91 | $1.66 | 9.37 M | $573.78 M |
| 02/10/2025 | $1.63 | $1.68 (3.07%) | $1.69 | $1.58 | 3.62 M | $538.52 M |
| 02/07/2025 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.55 | 4.38 M | $512.87 M |
| 02/06/2025 | $1.63 | $1.68 (3.07%) | $1.71 | $1.60 | 3.17 M | $538.52 M |
| 02/05/2025 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.62 | 3.90 M | $528.90 M |
| 02/04/2025 | $1.60 | $1.69 (5.62%) | $1.75 | $1.56 | 6.56 M | $541.72 M |
| 02/03/2025 | $1.42 | $1.57 (10.56%) | $1.62 | $1.37 | 6.62 M | $503.26 M |
| 01/31/2025 | $1.55 | $1.51 (-2.58%) | $1.62 | $1.45 | 8.85 M | $484.02 M |
| 01/30/2025 | $1.68 | $1.50 (-10.71%) | $1.68 | $1.50 | 6.73 M | $480.82 M |
| 01/29/2025 | $1.86 | $1.64 (-11.83%) | $1.87 | $1.63 | 11.37 M | $525.69 M |
| 01/28/2025 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.89 | 4.72 M | $605.83 M |
| 01/27/2025 | $1.92 | $1.98 (3.13%) | $2.06 | $1.86 | 12.50 M | $634.68 M |
| 01/24/2025 | $2.00 | $2.18 (9%) | $2.28 | $1.99 | 16.67 M | $698.79 M |
| 01/23/2025 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.96 | 4.63 M | $637.89 M |
| 01/22/2025 | $2.06 | $2.08 (0.97%) | $2.11 | $1.92 | 7.65 M | $666.73 M |
| 01/21/2025 | $2.11 | $2.14 (1.42%) | $2.16 | $2.03 | 6.74 M | $685.97 M |
| 01/17/2025 | $2.16 | $2.06 (-4.63%) | $2.30 | $2.00 | 11.36 M | $660.32 M |
| 01/16/2025 | $2.08 | $2.16 (3.85%) | $2.22 | $1.97 | 9.19 M | $692.38 M |
| 01/15/2025 | $2.05 | $2.06 (0.49%) | $2.33 | $1.99 | 13.10 M | $660.32 M |
| 01/14/2025 | $2.10 | $2.05 (-2.38%) | $2.22 | $2.04 | 8.17 M | $657.12 M |
| 01/13/2025 | $2.18 | $1.99 (-8.72%) | $2.18 | $1.91 | 13.60 M | $637.89 M |
| 01/10/2025 | $2.55 | $2.35 (-7.84%) | $2.87 | $2.15 | 76.81 M | $753.28 M |
| 01/08/2025 | $2.06 | $1.87 (-9.22%) | $2.10 | $1.82 | 9.54 M | $599.42 M |
| 01/07/2025 | $2.18 | $2.10 (-3.67%) | $2.34 | $2.01 | 10.46 M | $673.15 M |
| 01/06/2025 | $2.39 | $2.22 (-7.11%) | $2.45 | $2.17 | 12.18 M | $711.61 M |
| 01/03/2025 | $2.43 | $2.39 (-1.65%) | $2.56 | $2.30 | 10.10 M | $766.10 M |
| 01/02/2025 | $2.25 | $2.41 (7.11%) | $2.58 | $2.12 | 16.37 M | $772.51 M |
| 12/31/2024 | $2.64 | $2.07 (-21.59%) | $2.67 | $1.95 | 23.18 M | $663.53 M |
| 12/30/2024 | $2.46 | $2.75 (11.79%) | $2.86 | $2.31 | 23.19 M | $881.50 M |
| 12/27/2024 | $2.72 | $2.45 (-9.93%) | $2.82 | $2.25 | 25.25 M | $785.34 M |
| 12/26/2024 | $1.87 | $2.55 (36.36%) | $2.65 | $1.85 | 36.92 M | $817.39 M |
| 12/24/2024 | $2.00 | $1.83 (-8.5%) | $2.09 | $1.72 | 16.80 M | $586.60 M |
| 12/23/2024 | $1.65 | $1.91 (15.76%) | $2.03 | $1.60 | 30.86 M | $612.24 M |
| 12/20/2024 | $1.49 | $1.53 (2.68%) | $1.75 | $1.40 | 27.01 M | $490.43 M |
| 12/19/2024 | $1.23 | $1.50 (21.95%) | $1.51 | $1.19 | 29.03 M | $480.82 M |
| 12/18/2024 | $1.16 | $1.15 (-0.86%) | $1.30 | $1.08 | 12.77 M | $368.63 M |
| 12/17/2024 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.11 | 8.07 M | $371.83 M |
| 12/16/2024 | $1.30 | $1.21 (-6.92%) | $1.38 | $1.19 | 10.03 M | $387.86 M |
| 12/13/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.15 | 8.18 M | $407.09 M |
| 12/12/2024 | $1.26 | $1.26 (0%) | $1.32 | $1.21 | 6.79 M | $403.89 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.
