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
10th Jul 2026 (Fri) 0.0036 0.0044 0.0036 0.0044 995
9th Jul 2026 (Thu) 0.0036 0.0036 0.0036 0.0036 62,000
8th Jul 2026 (Wed) 0.0039 0.0039 0.0033 0.0033 0
7th Jul 2026 (Tue) 0.0039 0.0039 0.0036 0.0036 0
6th Jul 2026 (Mon) 0.0039 0.0039 0.003 0.003 0
3rd Jul 2026 (Fri) 0.0039 0.0039 0.0031 0.0031 0
2nd Jul 2026 (Thu) 0.0039 0.0039 0.0039 0.0031 0
1st Jul 2026 (Wed) 0.0045 0.0045 0.0042 0.0042 0
30th Jun 2026 (Tue) 0.0045 0.0045 0.0045 0.0045 0
29th Jun 2026 (Mon) 0.0045 0.0045 0.0045 0.0045 400
26th Jun 2026 (Fri) 0.006 0.006 0.005 0.0051 0
25th Jun 2026 (Thu) 0.0059 0.0059 0.0057 0.0058 0
24th Jun 2026 (Wed) 0.006 0.006 0.0055 0.0055 0
23rd Jun 2026 (Tue) 0.006 0.006 0.006 0.0055 1,784
22nd Jun 2026 (Mon) 0.0065 0.0065 0.006 0.006 38,770
19th Jun 2026 (Fri) 0.0065 0.0065 0.0065 0.0065 2,000
18th Jun 2026 (Thu) 0.0065 0.0065 0.0065 0.0065 2,000
17th Jun 2026 (Wed) 0.0075 0.0075 0.007 0.007 0
16th Jun 2026 (Tue) 0.0075 0.0085 0.0075 0.0085 0
15th Jun 2026 (Mon) 0.0075 0.0075 0.0064 0.0064 600
12th Jun 2026 (Fri) 0.0059 0.0085 0.0059 0.0085 0
11th Jun 2026 (Thu) 0.0059 0.007 0.0059 0.008 0
10th Jun 2026 (Wed) 0.0082 0.0082 0.0081 0.0082 0
9th Jun 2026 (Tue) 0.01 0.01 0.0093 0.0095 0
8th Jun 2026 (Mon) 0.0105 0.0109 0.0105 0.0109 0
5th Jun 2026 (Fri) 0.0105 0.0105 0.0105 0.0105 0
4th Jun 2026 (Thu) 0.012 0.012 0.012 0.0121 200
3rd Jun 2026 (Wed) 0.0114 0.0121 0.0114 0.0121 0
2nd Jun 2026 (Tue) 0.014 0.014 0.0103 0.0111 3,250
1st Jun 2026 (Mon) 0.011 0.0111 0.011 0.0111 0
29th May 2026 (Fri) 0.0124 0.0125 0.0124 0.0124 100
28th May 2026 (Thu) 0.0113 0.012 0.011 0.0121 12,600
27th May 2026 (Wed) 0.0102 0.012 0.0101 0.0115 200
26th May 2026 (Tue) 0.01 0.0119 0.01 0.0117 1,100
25th May 2026 (Mon) 0.0103 0.0119 0.0101 0.0123 7,900
22nd May 2026 (Fri) 0.0103 0.0119 0.0101 0.0123 7,900
21st May 2026 (Thu) 0.012 0.0135 0.0113 0.0127 6,500
20th May 2026 (Wed) 0.013 0.0143 0.013 0.0118 50
19th May 2026 (Tue) 0.0116 0.0143 0.0113 0.012 493
18th May 2026 (Mon) 0.0111 0.0111 0.01 0.0105 1,000
15th May 2026 (Fri) 0.0151 0.0151 0.0111 0.0118 28,010
14th May 2026 (Thu) 0.0178 0.0178 0.0148 0.0148 16,530
13th May 2026 (Wed) 0.017 0.018 0.0162 0.0163 2,414
12th May 2026 (Tue) 0.015 0.0199 0.014 0.0155 29,957
11th May 2026 (Mon) 0.0307 0.0321 0.0303 0.0318 502
FTSE 100 Latest
Value10,497.29
Change24.84