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
28th Sep 2026 (Mon) 0.67 0.675 0.644 0.6461 88,688
25th Sep 2026 (Fri) 0.6912 0.6977 0.662 0.6881 96,482
24th Sep 2026 (Thu) 0.6836 0.695 0.658 0.6864 108,003
23rd Sep 2026 (Wed) 0.734 0.7449 0.6914 0.697 227,165
22nd Sep 2026 (Tue) 0.6668 0.7181 0.6599 0.7178 251,566
21st Sep 2026 (Mon) 0.659 0.6749 0.6428 0.6522 135,036
18th Sep 2026 (Fri) 0.6451 0.6501 0.6077 0.6373 219,673
17th Sep 2026 (Thu) 0.605 0.6634 0.605 0.6401 250,424
16th Sep 2026 (Wed) 0.5838 0.6065 0.5761 0.5856 74,451
15th Sep 2026 (Tue) 0.5801 0.5926 0.5614 0.5812 119,989
14th Sep 2026 (Mon) 0.5973 0.6149 0.5801 0.5808 219,645
11th Sep 2026 (Fri) 0.6115 0.6239 0.5928 0.5975 120,525
10th Sep 2026 (Thu) 0.61 0.6445 0.6031 0.6233 101,862
9th Sep 2026 (Wed) 0.6832 0.6892 0.6276 0.6247 149,030
8th Sep 2026 (Tue) 0.6974 0.72 0.6823 0.6822 272,387
7th Sep 2026 (Mon) 0.6941 0.7125 0.6826 0.6913 154,767
4th Sep 2026 (Fri) 0.6941 0.7125 0.6826 0.6913 154,767
3rd Sep 2026 (Thu) 0.6978 0.71 0.6755 0.70 180,672
2nd Sep 2026 (Wed) 0.6901 0.7225 0.6801 0.6936 100,049
1st Sep 2026 (Tue) 0.6983 0.7092 0.6808 0.6902 156,988
31st Aug 2026 (Mon) 0.71 0.7367 0.70 0.718 241,564
28th Aug 2026 (Fri) 0.7704 0.7755 0.7207 0.7221 154,378
27th Aug 2026 (Thu) 0.7802 0.8034 0.7638 0.7688 218,467
26th Aug 2026 (Wed) 0.7812 0.7901 0.7436 0.7665 195,141
25th Aug 2026 (Tue) 0.783 0.8078 0.7763 0.7852 149,022
24th Aug 2026 (Mon) 0.8052 0.8052 0.7609 0.776 137,564
21st Aug 2026 (Fri) 0.8112 0.8388 0.8021 0.8047 90,054
20th Aug 2026 (Thu) 0.7935 0.7969 0.7607 0.7838 116,888
19th Aug 2026 (Wed) 0.77 0.8059 0.7531 0.8008 97,837
18th Aug 2026 (Tue) 0.7949 0.81 0.7622 0.7614 94,565
17th Aug 2026 (Mon) 0.8365 0.8518 0.7805 0.8074 306,377
14th Aug 2026 (Fri) 0.8864 0.8864 0.8123 0.8385 131,914
13th Aug 2026 (Thu) 0.9102 0.9986 0.86 0.8874 246,197
12th Aug 2026 (Wed) 0.882 0.9286 0.8478 0.92 144,435
11th Aug 2026 (Tue) 0.8521 1.01 0.825 0.8643 178,235
10th Aug 2026 (Mon) 0.95 0.9645 0.844 0.8748 418,238
7th Aug 2026 (Fri) 0.8163 0.9125 0.80 0.906 197,995
6th Aug 2026 (Thu) 0.84 0.84 0.7782 0.7822 111,055
5th Aug 2026 (Wed) 0.8641 0.8669 0.8328 0.8431 189,141
4th Aug 2026 (Tue) 0.84 0.8974 0.8392 0.8637 89,390
3rd Aug 2026 (Mon) 0.8104 0.8479 0.8081 0.8212 168,764
31st Jul 2026 (Fri) 0.84 0.8687 0.8027 0.8071 87,631
30th Jul 2026 (Thu) 0.73 0.8099 0.73 0.8004 158,844
29th Jul 2026 (Wed) 0.7799 0.7955 0.7151 0.712 140,033
FTSE 100 Latest
Value10,708.27
Change23.39