Microvast Inc. (MVST)
NASDAQ: MVST
· Real-Time Price · USD
4.66
0.19 (4.25%)
At close: Oct 03, 2025, 1:32 PM
MVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.23 | 4.50 | 4.16 | 4.47 | 4.47 | 6.94% | 9,172,806 |
| Oct 1, 2025 | 3.83 | 4.26 | 3.79 | 4.18 | 4.18 | 8.57% | 7,904,300 |
| Sep 30, 2025 | 4.06 | 4.09 | 3.66 | 3.85 | 3.85 | -5.41% | 7,766,600 |
| Sep 29, 2025 | 3.92 | 4.14 | 3.74 | 4.07 | 4.07 | 5.17% | 7,991,632 |
| Sep 26, 2025 | 3.90 | 3.93 | 3.69 | 3.87 | 3.87 | -0.51% | 4,383,445 |
| Sep 25, 2025 | 3.80 | 4.04 | 3.70 | 3.89 | 3.89 | -2.26% | 6,388,100 |
| Sep 24, 2025 | 4.13 | 4.17 | 3.91 | 3.98 | 3.98 | -3.40% | 5,765,109 |
| Sep 23, 2025 | 3.95 | 4.49 | 3.95 | 4.12 | 4.12 | 7.01% | 13,171,000 |
| Sep 22, 2025 | 3.64 | 3.90 | 3.58 | 3.85 | 3.85 | 6.65% | 6,984,926 |
| Sep 19, 2025 | 3.47 | 3.72 | 3.43 | 3.61 | 3.61 | 4.94% | 13,218,618 |
| Sep 18, 2025 | 3.41 | 3.51 | 3.32 | 3.44 | 3.44 | 2.38% | 5,457,549 |
| Sep 17, 2025 | 3.23 | 3.47 | 3.18 | 3.36 | 3.36 | 4.02% | 5,263,437 |
| Sep 16, 2025 | 3.30 | 3.34 | 3.21 | 3.23 | 3.23 | -3.29% | 4,067,819 |
| Sep 15, 2025 | 3.37 | 3.45 | 3.28 | 3.34 | 3.34 | 1.83% | 6,678,200 |
| Sep 12, 2025 | 2.84 | 3.33 | 2.83 | 3.28 | 3.28 | 15.90% | 11,574,500 |
| Sep 11, 2025 | 2.86 | 2.93 | 2.80 | 2.83 | 2.83 | 0.35% | 3,469,100 |
| Sep 10, 2025 | 2.82 | 2.85 | 2.71 | 2.82 | 2.82 | 0.36% | 5,617,802 |
| Sep 9, 2025 | 2.85 | 2.94 | 2.77 | 2.81 | 2.81 | -2.43% | 3,454,200 |
| Sep 8, 2025 | 2.61 | 2.98 | 2.59 | 2.88 | 2.88 | 12.50% | 9,349,500 |
| Sep 5, 2025 | 2.54 | 2.59 | 2.51 | 2.56 | 2.56 | 1.19% | 3,188,800 |
Page 1 of 82