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
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
8th May 2026 (Fri) 0.0303 0.0395 0.0303 0.0306 3,958
7th May 2026 (Thu) 0.034 0.0343 0.03 0.0324 1,200
6th May 2026 (Wed) 0.044 0.044 0.04 0.0412 8,600
5th May 2026 (Tue) 0.046 0.046 0.036 0.04 29,268
4th May 2026 (Mon) 0.0532 0.0532 0.049 0.046 100
1st May 2026 (Fri) 0.05 0.05 0.05 0.05 100
30th Apr 2026 (Thu) 0.0474 0.0555 0.0474 0.0544 2,570
29th Apr 2026 (Wed) 0.0499 0.0499 0.0474 0.0474 6,202
28th Apr 2026 (Tue) 0.055 0.055 0.048 0.0498 301
27th Apr 2026 (Mon) 0.052 0.0559 0.0501 0.0558 0
24th Apr 2026 (Fri) 0.0641 0.0641 0.06 0.0561 8,700
23rd Apr 2026 (Thu) 0.0725 0.0728 0.0651 0.0718 563
22nd Apr 2026 (Wed) 0.0625 0.0749 0.0625 0.07 1,775
21st Apr 2026 (Tue) 0.0579 0.0579 0.0579 0.0559 0
20th Apr 2026 (Mon) 0.0596 0.0596 0.051 0.0599 300
17th Apr 2026 (Fri) 0.038 0.05 0.032 0.05 800
16th Apr 2026 (Thu) 0.04 0.04 0.0352 0.0351 1,478
15th Apr 2026 (Wed) 0.0282 0.037 0.0272 0.0358 2,191
14th Apr 2026 (Tue) 0.0279 0.034 0.0256 0.028 2,298
13th Apr 2026 (Mon) 0.0254 0.04 0.025 0.028 16,836
10th Apr 2026 (Fri) 0.0225 0.0225 0.0201 0.022 325
9th Apr 2026 (Thu) 0.0228 0.0228 0.0228 0.025 0
8th Apr 2026 (Wed) 0.026 0.0261 0.02 0.0212 10,435
7th Apr 2026 (Tue) 0.015 0.0157 0.015 0.0165 1,396
6th Apr 2026 (Mon) 0.0179 0.0179 0.0179 0.0179 0
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
FTSE 100 Latest
Value10,443.47
Change11.13