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
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
5th Dec 2025 (Fri) 0.22 0.22 0.1763 0.2006 1,400
4th Dec 2025 (Thu) 0.1901 0.23 0.1818 0.218 3,481
3rd Dec 2025 (Wed) 0.21 0.21 0.188 0.1958 1,925
2nd Dec 2025 (Tue) 0.2172 0.2188 0.21 0.20 9,302
1st Dec 2025 (Mon) 0.1926 0.1935 0.1926 0.1977 500
28th Nov 2025 (Fri) 0.2099 0.2115 0.2099 0.22 9,200
27th Nov 2025 (Thu) 0.189 0.189 0.1681 0.195 6,136
26th Nov 2025 (Wed) 0.189 0.189 0.1681 0.195 8,135
25th Nov 2025 (Tue) 0.2028 0.2092 0.1845 0.21 612
24th Nov 2025 (Mon) 0.2199 0.2199 0.1901 0.1956 310
21st Nov 2025 (Fri) 0.1725 0.2125 0.1725 0.2046 0
20th Nov 2025 (Thu) 0.1905 0.1906 0.1905 0.1906 0
19th Nov 2025 (Wed) 0.1905 0.20 0.1902 0.1906 2,470
18th Nov 2025 (Tue) 0.1901 0.2018 0.1901 0.1965 100
17th Nov 2025 (Mon) 0.2177 0.2247 0.19 0.19 4,804
14th Nov 2025 (Fri) 0.25 0.25 0.2107 0.22 2,224
13th Nov 2025 (Thu) 0.2475 0.2524 0.23 0.231 7,019
12th Nov 2025 (Wed) 0.2435 0.2435 0.1823 0.2201 10,688
11th Nov 2025 (Tue) 0.3057 0.348 0.2435 0.2556 47,071
10th Nov 2025 (Mon) 0.3903 0.4397 0.3602 0.405 6,768
7th Nov 2025 (Fri) 0.32 0.38 0.32 0.3302 985
6th Nov 2025 (Thu) 0.3537 0.3706 0.3507 0.35 6,223
5th Nov 2025 (Wed) 0.40 0.4068 0.3422 0.425 299
4th Nov 2025 (Tue) 0.43 0.43 0.42 0.42 0
3rd Nov 2025 (Mon) 0.43 0.45 0.42 0.42 13,709
31st Oct 2025 (Fri) 0.44 0.4756 0.411 0.4251 11,419
30th Oct 2025 (Thu) 0.412 0.44 0.4012 0.415 11,912
29th Oct 2025 (Wed) 0.402 0.489 0.4012 0.43 1,400
28th Oct 2025 (Tue) 0.4175 0.48 0.4141 0.4549 15,768
27th Oct 2025 (Mon) 0.4812 0.5384 0.4313 0.4591 4,679
24th Oct 2025 (Fri) 0.51 0.539 0.485 0.54 1,300
23rd Oct 2025 (Thu) 0.495 0.495 0.47 0.48 13,780
22nd Oct 2025 (Wed) 0.44 0.4675 0.4048 0.458 10,093
21st Oct 2025 (Tue) 0.5142 0.5481 0.477 0.485 9,063
20th Oct 2025 (Mon) 0.4999 0.5497 0.4525 0.5189 18,571
17th Oct 2025 (Fri) 0.50 0.50 0.4275 0.4599 15,122
FTSE 100 Latest
Value9,684.79
Change-66.52