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
18th Jul 2025 (Fri) 0.32 0.32 0.302 0.3035 5,424
17th Jul 2025 (Thu) 0.31 0.31 0.25 0.3094 6,427
16th Jul 2025 (Wed) 0.2641 0.2887 0.2617 0.2951 769
15th Jul 2025 (Tue) 0.3138 0.3425 0.30 0.3046 803
14th Jul 2025 (Mon) 0.2848 0.32 0.2848 0.3138 551
11th Jul 2025 (Fri) 0.3148 0.3148 0.275 0.2815 3,628
10th Jul 2025 (Thu) 0.30 0.3175 0.30 0.295 476
9th Jul 2025 (Wed) 0.3303 0.3314 0.30 0.2951 337
8th Jul 2025 (Tue) 0.3123 0.34 0.3123 0.3182 800
7th Jul 2025 (Mon) 0.3491 0.3491 0.2863 0.3065 2,060
4th Jul 2025 (Fri) 0.34 0.35 0.34 0.3495 746
3rd Jul 2025 (Thu) 0.34 0.35 0.34 0.3495 746
2nd Jul 2025 (Wed) 0.3434 0.355 0.3166 0.3301 4,525
1st Jul 2025 (Tue) 0.3512 0.37 0.3321 0.3498 6,651
30th Jun 2025 (Mon) 0.40 0.417 0.3426 0.367 15,750
27th Jun 2025 (Fri) 0.3936 0.3936 0.3601 0.375 7,294
26th Jun 2025 (Thu) 0.356 0.3996 0.356 0.3819 12,287
25th Jun 2025 (Wed) 0.3895 0.42 0.345 0.3651 15,852
24th Jun 2025 (Tue) 0.3799 0.40 0.3799 0.41 15,956
23rd Jun 2025 (Mon) 0.365 0.3782 0.362 0.3774 105
20th Jun 2025 (Fri) 0.4275 0.45 0.372 0.4099 4,382
19th Jun 2025 (Thu) 0.3995 0.43 0.3995 0.4398 10,250
18th Jun 2025 (Wed) 0.3995 0.43 0.3995 0.4398 10,250
17th Jun 2025 (Tue) 0.471 0.471 0.3825 0.44 5,102
16th Jun 2025 (Mon) 0.44 0.466 0.43 0.4648 18,588
13th Jun 2025 (Fri) 0.3981 0.44 0.3981 0.4398 13,029
12th Jun 2025 (Thu) 0.4001 0.4269 0.38 0.38 20,687
11th Jun 2025 (Wed) 0.45 0.45 0.4002 0.4398 4,627
10th Jun 2025 (Tue) 0.3525 0.42 0.3525 0.42 7,524
9th Jun 2025 (Mon) 0.3825 0.40 0.3628 0.3875 9,875
6th Jun 2025 (Fri) 0.3259 0.3795 0.3259 0.38 5,615
5th Jun 2025 (Thu) 0.331 0.3875 0.32 0.326 6,750
4th Jun 2025 (Wed) 0.335 0.335 0.3126 0.3486 500
3rd Jun 2025 (Tue) 0.3946 0.3946 0.35 0.3452 12,949
2nd Jun 2025 (Mon) 0.3849 0.3849 0.3849 0.38 4
30th May 2025 (Fri) 0.4265 0.435 0.37 0.3815 8,110
29th May 2025 (Thu) 0.41 0.4499 0.37 0.37 18,669
28th May 2025 (Wed) 0.34 0.4394 0.34 0.43 67,646
27th May 2025 (Tue) 0.37 0.37 0.344 0.37 17,292
26th May 2025 (Mon) 0.35 0.35 0.35 0.35 0
23rd May 2025 (Fri) 0.3125 0.365 0.3125 0.35 35,531
22nd May 2025 (Thu) 0.30 0.31 0.2801 0.30 25,632
21st May 2025 (Wed) 0.32 0.325 0.30 0.31 13,501
FTSE 100 Latest
Value8,992.12
Change19.48