5 DAY PERFORMANCE
+24.63%
1 MONTH PERFORMANCE
-38.27%
3 MONTH PERFORMANCE
+92.31%
6 MONTH PERFORMANCE
-40.48%
YEAR-TO-DATE PERFORMANCE
-51.45%
1 YEAR PERFORMANCE
+56.25%
Microvast Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.19 | $0.16 (-12.45%) | $0.19 | $0.15 | 59.28 K | $1.11 B |
| 12/08/2025 | $0.20 | $0.17 (-15.76%) | $0.20 | $0.13 | 290.38 K | $1.16 B |
| 12/05/2025 | $0.22 | $0.20 (-8.82%) | $0.23 | $0.18 | 58.05 K | $1.21 B |
| 12/04/2025 | $0.19 | $0.22 (14.74%) | $0.23 | $0.18 | 120.67 K | $1.20 B |
| 12/03/2025 | $0.20 | $0.20 (-2.25%) | $0.22 | $0.19 | 80.40 K | $1.14 B |
| 12/02/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 46.39 K | $1.07 B |
| 12/01/2025 | $0.22 | $0.20 (-10.14%) | $0.22 | $0.19 | 47.79 K | $1.10 B |
| 11/28/2025 | $0.20 | $0.22 (10.94%) | $0.23 | $0.18 | 112.73 K | $1.14 B |
| 11/26/2025 | $0.19 | $0.20 (3.17%) | $0.20 | $0.16 | 67.85 K | $1.12 B |
| 11/25/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.18 | 35.42 K | $1.10 B |
| 11/24/2025 | $0.23 | $0.20 (-13.22%) | $0.23 | $0.19 | 57.12 K | $1.10 B |
| 11/21/2025 | $0.18 | $0.20 (11.23%) | $0.22 | $0.14 | 104.39 K | $1.10 B |
| 11/20/2025 | $0.20 | $0.18 (-9.23%) | $0.23 | $0.13 | 233.99 K | $1.10 B |
| 11/19/2025 | $0.20 | $0.19 (-4.7%) | $0.20 | $0.19 | 38.00 K | $1.17 B |
| 11/18/2025 | $0.19 | $0.20 (2.34%) | $0.21 | $0.19 | 40.77 K | $1.18 B |
| 11/17/2025 | $0.21 | $0.19 (-8.83%) | $0.22 | $0.19 | 81.95 K | $1.17 B |
| 11/14/2025 | $0.23 | $0.22 (-4.35%) | $0.25 | $0.21 | 63.59 K | $1.24 B |
| 11/13/2025 | $0.23 | $0.23 (0.43%) | $0.25 | $0.23 | 336.95 K | $1.26 B |
| 11/12/2025 | $0.28 | $0.22 (-21.39%) | $0.29 | $0.18 | 364.94 K | $1.30 B |
| 11/11/2025 | $0.29 | $0.26 (-11.89%) | $0.35 | $0.24 | 577.09 K | $1.45 B |
| 11/10/2025 | $0.39 | $0.41 (3.85%) | $0.44 | $0.36 | 294.92 K | $1.61 B |
| 11/07/2025 | $0.33 | $0.33 (0.06%) | $0.38 | $0.30 | 83.78 K | $1.60 B |
| 11/06/2025 | $0.43 | $0.35 (-18.6%) | $0.43 | $0.35 | 146.84 K | $1.56 B |
| 11/05/2025 | $0.38 | $0.43 (11.84%) | $0.43 | $0.34 | 76.15 K | $1.72 B |
| 11/04/2025 | $0.41 | $0.33 (-19.79%) | $0.43 | $0.33 | 145.37 K | $1.61 B |
| 11/03/2025 | $0.46 | $0.42 (-8.7%) | $0.46 | $0.41 | 101.22 K | $1.75 B |
| 10/31/2025 | $0.44 | $0.43 (-3.39%) | $0.48 | $0.41 | 136.75 K | $1.76 B |
| 10/30/2025 | $0.44 | $0.42 (-5.68%) | $0.44 | $0.40 | 197.13 K | $1.76 B |
| 10/29/2025 | $0.41 | $0.43 (4.57%) | $0.49 | $0.40 | 152.44 K | $1.74 B |
| 10/28/2025 | $0.42 | $0.46 (8.33%) | $0.52 | $0.41 | 90.98 K | $1.71 B |
| 10/27/2025 | $0.52 | $0.46 (-11.71%) | $0.54 | $0.43 | 132.73 K | $1.73 B |
| 10/24/2025 | $0.54 | $0.54 (0.22%) | $0.54 | $0.48 | 140.90 K | $1.84 B |
| 10/23/2025 | $0.45 | $0.48 (6.62%) | $0.50 | $0.44 | 107.45 K | $1.79 B |
| 10/22/2025 | $0.45 | $0.46 (1.78%) | $0.47 | $0.40 | 191.24 K | $1.73 B |
| 10/21/2025 | $0.50 | $0.49 (-2.8%) | $0.55 | $0.47 | 240.11 K | $1.85 B |
| 10/20/2025 | $0.48 | $0.52 (8.1%) | $0.55 | $0.44 | 417.63 K | $1.96 B |
| 10/17/2025 | $0.50 | $0.46 (-8.02%) | $0.50 | $0.41 | 603.10 K | $1.89 B |
| 10/16/2025 | $0.54 | $0.52 (-3.7%) | $0.65 | $0.50 | 534.66 K | $2.07 B |
| 10/15/2025 | $0.43 | $0.52 (20.72%) | $0.58 | $0.41 | 660.95 K | $2.02 B |
| 10/14/2025 | $0.39 | $0.39 (0%) | $0.42 | $0.34 | 541.27 K | $1.70 B |
| 10/13/2025 | $0.31 | $0.38 (22.65%) | $0.42 | $0.31 | 1.04 M | $1.70 B |
| 10/10/2025 | $0.31 | $0.28 (-8.1%) | $0.34 | $0.27 | 377.98 K | $1.40 B |
| 10/09/2025 | $0.32 | $0.29 (-9.38%) | $0.32 | $0.27 | 208.43 K | $1.47 B |
| 10/08/2025 | $0.31 | $0.27 (-11.41%) | $0.31 | $0.27 | 91.23 K | $1.46 B |
| 10/07/2025 | $0.32 | $0.27 (-15.62%) | $0.32 | $0.26 | 51.18 K | $1.46 B |
| 10/06/2025 | $0.25 | $0.30 (19.96%) | $0.30 | $0.25 | 401.91 K | $1.50 B |
| 10/03/2025 | $0.23 | $0.25 (10%) | $0.35 | $0.22 | 688.27 K | $1.48 B |
| 10/02/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 272.72 K | $1.45 B |
| 10/01/2025 | $0.17 | $0.21 (20.88%) | $0.22 | $0.16 | 207.11 K | $1.35 B |
| 09/30/2025 | $0.21 | $0.18 (-15.24%) | $0.21 | $0.17 | 56.13 K | $1.25 B |
| 09/29/2025 | $0.20 | $0.19 (-3%) | $0.20 | $0.17 | 79.16 K | $1.32 B |
| 09/26/2025 | $0.19 | $0.20 (5.54%) | $0.20 | $0.18 | 40.43 K | $1.25 B |
| 09/25/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.17 | 108.11 K | $1.26 B |
| 09/24/2025 | $0.21 | $0.20 (-3.33%) | $0.22 | $0.20 | 126.58 K | $1.29 B |
| 09/23/2025 | $0.20 | $0.22 (9.95%) | $0.25 | $0.20 | 402.89 K | $1.33 B |
| 09/22/2025 | $0.19 | $0.20 (5.26%) | $0.21 | $0.18 | 150.54 K | $1.25 B |
| 09/19/2025 | $0.16 | $0.18 (9.37%) | $0.20 | $0.16 | 127.39 K | $1.17 B |
| 09/18/2025 | $0.17 | $0.16 (-3.21%) | $0.17 | $0.15 | 88.87 K | $1.11 B |
| 09/17/2025 | $0.15 | $0.15 (-0.87%) | $0.18 | $0.14 | 111.19 K | $1.09 B |
| 09/16/2025 | $0.14 | $0.16 (11.55%) | $0.16 | $0.14 | 61.85 K | $1.05 B |
| 09/15/2025 | $0.16 | $0.16 (1.59%) | $0.17 | $0.14 | 151.65 K | $1.08 B |
| 09/12/2025 | $0.13 | $0.16 (21.15%) | $0.16 | $0.13 | 294.66 K | $1.06 B |
| 09/11/2025 | $0.13 | $0.13 (0.96%) | $0.13 | $0.12 | 52.79 K | $915.91 M |
| 09/10/2025 | $0.13 | $0.13 (0.39%) | $0.13 | $0.12 | 76.20 K | $912.67 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.
