5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
-39.86%
6 MONTH PERFORMANCE
-62.29%
YEAR-TO-DATE PERFORMANCE
-68.21%
1 YEAR PERFORMANCE
-68.66%
Microvast Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 2.95 M | $358.95 M |
| 07/07/2026 | $1.16 | $1.07 (-7.76%) | $1.17 | $1.06 | 5.50 M | $355.63 M |
| 07/06/2026 | $1.14 | $1.17 (2.63%) | $1.20 | $1.13 | 2.58 M | $388.86 M |
| 07/02/2026 | $1.20 | $1.12 (-6.67%) | $1.24 | $1.10 | 3.07 M | $372.24 M |
| 07/01/2026 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 2.10 M | $398.83 M |
| 06/30/2026 | $1.13 | $1.17 (3.54%) | $1.22 | $1.13 | 2.75 M | $388.86 M |
| 06/29/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.07 | 3.45 M | $375.57 M |
| 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 | $428.74 M |
| 06/17/2026 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 3.20 M | $418.77 M |
| 06/16/2026 | $1.26 | $1.25 (-0.79%) | $1.38 | $1.25 | 3.90 M | $415.45 M |
| 06/15/2026 | $1.20 | $1.29 (7.5%) | $1.33 | $1.19 | 6.47 M | $428.74 M |
| 06/12/2026 | $1.13 | $1.13 (0%) | $1.20 | $1.12 | 3.27 M | $375.57 M |
| 06/11/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.07 | 3.68 M | $375.57 M |
| 06/10/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 2.86 M | $375.57 M |
| 06/09/2026 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.12 | 6.13 M | $375.57 M |
| 06/08/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.21 | 3.38 M | $408.80 M |
| 06/05/2026 | $1.36 | $1.25 (-8.09%) | $1.37 | $1.23 | 4.43 M | $415.45 M |
| 06/04/2026 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.37 | 3.87 M | $455.33 M |
| 06/03/2026 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.42 | 3.51 M | $478.60 M |
| 06/02/2026 | $1.47 | $1.53 (4.08%) | $1.60 | $1.46 | 5.12 M | $508.51 M |
| 06/01/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 4.07 M | $485.25 M |
| 05/29/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.50 | 4.51 M | $515.16 M |
| 05/28/2026 | $1.45 | $1.60 (10.34%) | $1.70 | $1.44 | 5.51 M | $531.78 M |
| 05/27/2026 | $1.41 | $1.45 (2.84%) | $1.50 | $1.38 | 2.71 M | $481.92 M |
| 05/26/2026 | $1.49 | $1.44 (-3.36%) | $1.56 | $1.44 | 4.27 M | $478.60 M |
| 05/22/2026 | $1.37 | $1.46 (6.57%) | $1.48 | $1.37 | 5.38 M | $485.25 M |
| 05/21/2026 | $1.25 | $1.38 (10.4%) | $1.40 | $1.25 | 5.51 M | $458.66 M |
| 05/20/2026 | $1.20 | $1.25 (4.17%) | $1.30 | $1.17 | 6.09 M | $415.45 M |
| 05/19/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 2.61 M | $398.83 M |
| 05/18/2026 | $1.41 | $1.25 (-11.35%) | $1.42 | $1.21 | 8.33 M | $415.45 M |
| 05/15/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.40 | 18.22 M | $471.95 M |
| 05/14/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.45 | 5.43 M | $491.89 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.
