Microvast Inc. (MVST)
NASDAQ: MVST
· Real-Time Price · USD
2.84
-0.05 (-1.73%)
At close: Aug 14, 2025, 3:59 PM
2.86
0.70%
Pre-market: Aug 15, 2025, 08:58 AM EDT
MVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.85 | 2.97 | 2.78 | 2.84 | 2.84 | -1.73% | 8,252,236 |
| Aug 13, 2025 | 2.77 | 3.13 | 2.73 | 2.89 | 2.89 | 10.31% | 13,755,210 |
| Aug 12, 2025 | 2.49 | 2.75 | 2.13 | 2.62 | 2.62 | -13.53% | 33,997,740 |
| Aug 11, 2025 | 3.02 | 3.19 | 2.94 | 3.03 | 3.03 | 4.84% | 14,707,932 |
| Aug 8, 2025 | 2.91 | 3.16 | 2.68 | 2.89 | 2.89 | 7.04% | 9,739,400 |
| Aug 7, 2025 | 2.63 | 2.71 | 2.62 | 2.70 | 2.70 | 3.45% | 5,075,721 |
| Aug 6, 2025 | 2.63 | 2.75 | 2.58 | 2.61 | 2.61 | 0.00% | 8,176,400 |
| Aug 5, 2025 | 2.71 | 2.75 | 2.59 | 2.61 | 2.61 | -4.04% | 7,081,300 |
| Aug 4, 2025 | 2.83 | 2.85 | 2.71 | 2.72 | 2.72 | -9.93% | 8,853,010 |
| Aug 1, 2025 | 3.07 | 3.14 | 2.98 | 3.02 | 3.02 | -4.73% | 5,911,710 |
| Jul 31, 2025 | 3.24 | 3.41 | 3.15 | 3.17 | 3.17 | -2.46% | 4,548,538 |
| Jul 30, 2025 | 3.24 | 3.42 | 3.23 | 3.25 | 3.25 | 0.00% | 4,656,700 |
| Jul 29, 2025 | 3.34 | 3.35 | 3.12 | 3.25 | 3.25 | -2.40% | 5,795,712 |
| Jul 28, 2025 | 3.35 | 3.46 | 3.27 | 3.33 | 3.33 | 0.60% | 4,511,200 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.25 | 3.31 | 3.31 | -0.90% | 3,879,423 |
| Jul 24, 2025 | 3.50 | 3.64 | 3.31 | 3.34 | 3.34 | -6.18% | 6,352,900 |
| Jul 23, 2025 | 3.36 | 3.73 | 3.32 | 3.56 | 3.56 | 7.55% | 7,989,113 |
| Jul 22, 2025 | 3.30 | 3.42 | 3.17 | 3.31 | 3.31 | 0.30% | 5,061,024 |
| Jul 21, 2025 | 3.49 | 3.56 | 3.28 | 3.30 | 3.30 | -2.37% | 5,926,500 |
| Jul 18, 2025 | 3.16 | 3.48 | 3.12 | 3.38 | 3.38 | 7.64% | 7,463,300 |