Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microvast Holdi (MVST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.41 1.47 1.37 1.45 77,909
2nd Apr 2026 (Thu) 1.41 1.47 1.37 1.45 77,909
1st Apr 2026 (Wed) 1.535 1.55 1.44 1.46 183,646
31st Mar 2026 (Tue) 1.43 1.52 1.43 1.50 154,407
30th Mar 2026 (Mon) 1.43 1.45 1.37 1.41 139,481
27th Mar 2026 (Fri) 1.435 1.445 1.375 1.43 93,519
26th Mar 2026 (Thu) 1.55 1.555 1.44 1.45 349,666
25th Mar 2026 (Wed) 1.64 1.68 1.56 1.57 151,807
24th Mar 2026 (Tue) 1.58 1.65 1.56 1.60 179,269
23rd Mar 2026 (Mon) 1.63 1.65 1.57 1.59 119,336
20th Mar 2026 (Fri) 1.67 1.68 1.58 1.60 268,560
19th Mar 2026 (Thu) 1.665 1.715 1.55 1.66 159,507
18th Mar 2026 (Wed) 1.57 1.875 1.57 1.72 758,451
17th Mar 2026 (Tue) 1.70 1.83 1.51 1.52 1,656,096
16th Mar 2026 (Mon) 2.55 2.565 2.30 2.31 1,709,073
13th Mar 2026 (Fri) 2.23 2.25 2.155 2.23 150,797
12th Mar 2026 (Thu) 2.22 2.225 2.15 2.17 117,032
11th Mar 2026 (Wed) 2.125 2.26 2.125 2.25 218,836
10th Mar 2026 (Tue) 2.10 2.155 2.075 2.09 126,746
9th Mar 2026 (Mon) 2.03 2.125 2.00 2.10 77,904
6th Mar 2026 (Fri) 2.10 2.17 2.06 2.08 94,693
5th Mar 2026 (Thu) 2.16 2.20 2.09 2.12 121,531
4th Mar 2026 (Wed) 2.18 2.26 2.17 2.21 121,604
3rd Mar 2026 (Tue) 2.08 2.195 2.05 2.13 83,217
2nd Mar 2026 (Mon) 2.15 2.245 2.15 2.19 142,609
27th Feb 2026 (Fri) 2.29 2.295 2.19 2.24 134,360
26th Feb 2026 (Thu) 2.325 2.38 2.295 2.37 81,368
25th Feb 2026 (Wed) 2.20 2.33 2.20 2.33 0
24th Feb 2026 (Tue) 2.20 2.22 2.20 2.22 0
23rd Feb 2026 (Mon) 2.20 2.20 2.07 2.11 204,586
20th Feb 2026 (Fri) 2.32 2.38 2.235 2.24 115,909
19th Feb 2026 (Thu) 2.32 2.37 2.30 2.37 84,549
18th Feb 2026 (Wed) 2.34 2.43 2.315 2.33 100,465
17th Feb 2026 (Tue) 2.33 2.395 2.265 2.35 111,429
16th Feb 2026 (Mon) 2.34 2.405 2.32 2.36 82,829
13th Feb 2026 (Fri) 2.34 2.405 2.32 2.36 82,829
12th Feb 2026 (Thu) 2.44 2.44 2.305 2.32 98,272
11th Feb 2026 (Wed) 2.51 2.53 2.375 2.44 122,690
10th Feb 2026 (Tue) 2.57 2.62 2.49 2.49 88,345
9th Feb 2026 (Mon) 2.55 2.595 2.48 2.58 124,200
6th Feb 2026 (Fri) 2.46 2.545 2.46 2.53 107,748
FTSE 100 Latest
Value10,436.29
Change71.50