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
19th Sep 2025 (Fri) 0.1825 0.195 0.175 0.175 29,600
18th Sep 2025 (Thu) 0.1525 0.1525 0.1525 0.16 101
17th Sep 2025 (Wed) 0.163 0.1825 0.147 0.1487 3,467
16th Sep 2025 (Tue) 0.1402 0.1425 0.1391 0.1593 800
15th Sep 2025 (Mon) 0.1575 0.165 0.1425 0.16 6,625
12th Sep 2025 (Fri) 0.13 0.1599 0.1291 0.1575 19,288
11th Sep 2025 (Thu) 0.129 0.1299 0.1225 0.1262 1,900
10th Sep 2025 (Wed) 0.1255 0.126 0.1211 0.13 2,900
9th Sep 2025 (Tue) 0.12 0.1255 0.12 0.1255 56
8th Sep 2025 (Mon) 0.12 0.15 0.12 0.14 10,203
5th Sep 2025 (Fri) 0.13 0.13 0.12 0.1204 530
4th Sep 2025 (Thu) 0.132 0.132 0.116 0.1299 54,467
3rd Sep 2025 (Wed) 0.1427 0.1427 0.1274 0.1316 12,988
2nd Sep 2025 (Tue) 0.1414 0.15 0.1414 0.1415 1,707
1st Sep 2025 (Mon) 0.1499 0.1679 0.1499 0.1679 0
29th Aug 2025 (Fri) 0.1499 0.1679 0.1499 0.1679 0
28th Aug 2025 (Thu) 0.1499 0.1629 0.141 0.1689 10,501
27th Aug 2025 (Wed) 0.1476 0.1498 0.142 0.1493 2,367
26th Aug 2025 (Tue) 0.1575 0.1575 0.141 0.1526 5,733
25th Aug 2025 (Mon) 0.1662 0.1676 0.1575 0.1575 1,125
22nd Aug 2025 (Fri) 0.1689 0.1689 0.153 0.1694 201
21st Aug 2025 (Thu) 0.15 0.15 0.15 0.1499 8,300
20th Aug 2025 (Wed) 0.14 0.1692 0.14 0.1865 300
19th Aug 2025 (Tue) 0.1507 0.1507 0.1488 0.1498 200
18th Aug 2025 (Mon) 0.1563 0.1593 0.15 0.15 1,540
15th Aug 2025 (Fri) 0.1623 0.1623 0.149 0.151 3,956
14th Aug 2025 (Thu) 0.1775 0.1786 0.1525 0.1698 6,400
13th Aug 2025 (Wed) 0.1889 0.20 0.1675 0.189 14,700
12th Aug 2025 (Tue) 0.169 0.1967 0.1401 0.1767 52,264
11th Aug 2025 (Mon) 0.25 0.27 0.25 0.2558 5,598
8th Aug 2025 (Fri) 0.2525 0.2899 0.2525 0.25 2,400
7th Aug 2025 (Thu) 0.2302 0.2864 0.2302 0.2852 4,803
6th Aug 2025 (Wed) 0.2349 0.2575 0.2349 0.255 3,311
5th Aug 2025 (Tue) 0.2475 0.2475 0.2205 0.22 1,345
4th Aug 2025 (Mon) 0.2275 0.249 0.225 0.25 19,779
1st Aug 2025 (Fri) 0.25 0.25 0.2357 0.25 4,200
31st Jul 2025 (Thu) 0.2551 0.2551 0.25 0.26 6,600
30th Jul 2025 (Wed) 0.2553 0.2582 0.2308 0.27 4,337
29th Jul 2025 (Tue) 0.2625 0.2625 0.25 0.2599 1,602
28th Jul 2025 (Mon) 0.30 0.30 0.30 0.30 0
25th Jul 2025 (Fri) 0.30 0.313 0.30 0.315 2,908
24th Jul 2025 (Thu) 0.3153 0.3288 0.30 0.3125 11,903
23rd Jul 2025 (Wed) 0.3281 0.3556 0.3265 0.329 1,975
22nd Jul 2025 (Tue) 0.3486 0.3486 0.3193 0.3349 1,100
FTSE 100 Latest
Value9,216.67
Change0.00