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
3rd Apr 2026 (Fri) 0.0157 0.0159 0.0157 0.0141 50
2nd Apr 2026 (Thu) 0.0157 0.0159 0.0157 0.0141 50
1st Apr 2026 (Wed) 0.0179 0.0179 0.0131 0.0132 14,844
31st Mar 2026 (Tue) 0.0141 0.0141 0.0141 0.016 5,604
30th Mar 2026 (Mon) 0.015 0.0185 0.0102 0.0186 2,568
27th Mar 2026 (Fri) 0.0162 0.0162 0.0162 0.0164 5,730
26th Mar 2026 (Thu) 0.016 0.016 0.016 0.016 0
25th Mar 2026 (Wed) 0.0215 0.0215 0.0161 0.0199 3,702
24th Mar 2026 (Tue) 0.022 0.0278 0.022 0.0235 200
23rd Mar 2026 (Mon) 0.021 0.023 0.021 0.022 600
20th Mar 2026 (Fri) 0.0301 0.0301 0.0203 0.0207 300
19th Mar 2026 (Thu) 0.0313 0.0313 0.0312 0.0315 12,400
18th Mar 2026 (Wed) 0.035 0.04 0.0315 0.0376 23,964
17th Mar 2026 (Tue) 0.035 0.035 0.031 0.032 12,621
16th Mar 2026 (Mon) 0.07 0.0769 0.0351 0.0579 6,790
13th Mar 2026 (Fri) 0.045 0.0495 0.045 0.0518 400
12th Mar 2026 (Thu) 0.0409 0.0409 0.0409 0.045 125
11th Mar 2026 (Wed) 0.0497 0.052 0.0497 0.0499 225
10th Mar 2026 (Tue) 0.0489 0.0496 0.036 0.0449 1,000
9th Mar 2026 (Mon) 0.0411 0.0411 0.038 0.038 1,002
6th Mar 2026 (Fri) 0.0411 0.0411 0.04 0.04 0
5th Mar 2026 (Thu) 0.0405 0.047 0.0404 0.0402 1,900
4th Mar 2026 (Wed) 0.0485 0.0485 0.0402 0.0411 1,432
3rd Mar 2026 (Tue) 0.0411 0.0411 0.04 0.04 0
2nd Mar 2026 (Mon) 0.0411 0.0495 0.0411 0.0495 900
27th Feb 2026 (Fri) 0.0499 0.0536 0.0449 0.0449 400
26th Feb 2026 (Thu) 0.046 0.046 0.0429 0.05 700
25th Feb 2026 (Wed) 0.035 0.06 0.035 0.06 0
24th Feb 2026 (Tue) 0.035 0.041 0.035 0.041 0
23rd Feb 2026 (Mon) 0.035 0.035 0.03 0.041 35,400
20th Feb 2026 (Fri) 0.0387 0.0394 0.0363 0.0386 16,543
19th Feb 2026 (Thu) 0.0461 0.0461 0.0378 0.0446 17,831
18th Feb 2026 (Wed) 0.0503 0.0504 0.0461 0.0498 9,546
17th Feb 2026 (Tue) 0.055 0.055 0.0508 0.054 0
16th Feb 2026 (Mon) 0.0629 0.0629 0.053 0.055 20,305
13th Feb 2026 (Fri) 0.0629 0.0629 0.053 0.055 20,305
12th Feb 2026 (Thu) 0.0601 0.0622 0.058 0.0629 4,842
11th Feb 2026 (Wed) 0.074 0.074 0.0619 0.0619 1,775
10th Feb 2026 (Tue) 0.0691 0.0691 0.0691 0.0691 25
9th Feb 2026 (Mon) 0.0715 0.0715 0.0715 0.0688 300
6th Feb 2026 (Fri) 0.0675 0.0701 0.0607 0.0652 9,850
FTSE 100 Latest
Value10,436.29
Change71.50