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 (MVSTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0675 0.0701 0.0607 0.0652 9,850
5th Feb 2026 (Thu) 0.0682 0.0682 0.0585 0.065 400
4th Feb 2026 (Wed) 0.0715 0.0798 0.071 0.0798 900
3rd Feb 2026 (Tue) 0.0799 0.0805 0.071 0.0789 700
2nd Feb 2026 (Mon) 0.0846 0.0846 0.0846 0.0845 200
30th Jan 2026 (Fri) 0.0786 0.092 0.0786 0.085 2,635
29th Jan 2026 (Thu) 0.091 0.091 0.0561 0.0856 300
28th Jan 2026 (Wed) 0.1022 0.1022 0.0917 0.103 15
27th Jan 2026 (Tue) 0.1025 0.106 0.1021 0.103 32,600
26th Jan 2026 (Mon) 0.1095 0.1095 0.1095 0.1095 3,516
23rd Jan 2026 (Fri) 0.102 0.1103 0.102 0.1028 2,400
22nd Jan 2026 (Thu) 0.1034 0.1101 0.102 0.1021 9,806
21st Jan 2026 (Wed) 0.1203 0.126 0.103 0.1119 5,532
20th Jan 2026 (Tue) 0.1235 0.1295 0.1201 0.1201 700
19th Jan 2026 (Mon) 0.1285 0.1285 0.12 0.1235 1,548
16th Jan 2026 (Fri) 0.1285 0.1285 0.12 0.1235 1,548
15th Jan 2026 (Thu) 0.127 0.1275 0.127 0.1298 700
14th Jan 2026 (Wed) 0.12 0.1279 0.12 0.126 4,704
13th Jan 2026 (Tue) 0.134 0.134 0.1204 0.1321 2,622
12th Jan 2026 (Mon) 0.135 0.14 0.13 0.1321 11,000
9th Jan 2026 (Fri) 0.1549 0.1549 0.1364 0.145 1,441
8th Jan 2026 (Thu) 0.1454 0.15 0.1313 0.145 15,403
7th Jan 2026 (Wed) 0.12 0.12 0.12 0.1301 0
6th Jan 2026 (Tue) 0.15 0.15 0.1165 0.121 18,576
5th Jan 2026 (Mon) 0.0987 0.125 0.0987 0.1249 25,864
2nd Jan 2026 (Fri) 0.0925 0.108 0.0864 0.0901 4,852
1st Jan 2026 (Thu) 0.0774 0.0894 0.0774 0.095 2,824
31st Dec 2025 (Wed) 0.0774 0.0894 0.0774 0.095 2,824
30th Dec 2025 (Tue) 0.0917 0.096 0.0731 0.092 6,838
29th Dec 2025 (Mon) 0.1075 0.1196 0.10 0.1021 5,157
26th Dec 2025 (Fri) 0.1196 0.135 0.11 0.1046 6,401
25th Dec 2025 (Thu) 0.15 0.15 0.1264 0.1264 2,518
24th Dec 2025 (Wed) 0.15 0.15 0.1264 0.1264 2,518
23rd Dec 2025 (Tue) 0.15 0.15 0.085 0.1262 9,873
22nd Dec 2025 (Mon) 0.14 0.1675 0.1358 0.1563 6,440
19th Dec 2025 (Fri) 0.1485 0.1489 0.1138 0.1385 9,138
18th Dec 2025 (Thu) 0.1372 0.1483 0.12 0.1399 600
17th Dec 2025 (Wed) 0.14 0.1404 0.1016 0.1016 6,919
16th Dec 2025 (Tue) 0.1304 0.1395 0.1256 0.136 1,105
15th Dec 2025 (Mon) 0.135 0.138 0.1248 0.1355 2,104
12th Dec 2025 (Fri) 0.1675 0.1698 0.1201 0.1437 14,170
11th Dec 2025 (Thu) 0.1699 0.1699 0.162 0.1615 4,800
10th Dec 2025 (Wed) 0.1653 0.1653 0.1653 0.1679 118
9th Dec 2025 (Tue) 0.1654 0.1654 0.1514 0.1625 19,130
8th Dec 2025 (Mon) 0.175 0.1841 0.1314 0.17 13,761
FTSE 100 Latest
Value10,369.75
Change60.53