MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MVST — Microvast Holdings, Inc. Common Stock
NasdaqMicrovast Holdings, Inc. Common Stock
$0.61
-0.00(-0.67%)
- O
- 0.62
- H
- 0.63
- L
- 0.61
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.61
Period Return-71.56%
Period High$7.12
Period Low$0.56
Avg Daily Volume6.25M
Total Trading Days365
MVST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.62 | $0.63 | $0.61 | $0.61 | $-0.00 | -0.67% | 2,399,225 | $0.62 | $0.61 $0.63 |
| Oct 5, 2026 | $0.64 | $0.66 | $0.61 | $0.62 | $-0.03 | -4.53% | 3,000,007 | $0.62 | $0.61 $0.66 |
| Oct 2, 2026 | $0.69 | $0.70 | $0.64 | $0.64 | $-0.02 | -2.30% | 2,826,299 | $0.66 | $0.64 $0.70 |
| Oct 1, 2026 | $0.65 | $0.70 | $0.64 | $0.66 | +$0.02 | +3.24% | 3,966,919 | $0.67 | $0.64 $0.70 |
| Sep 30, 2026 | $0.64 | $0.67 | $0.64 | $0.64 | $-0.01 | -1.30% | 3,107,085 | $0.65 | $0.64 $0.67 |
| Sep 29, 2026 | $0.65 | $0.67 | $0.64 | $0.65 | +$0.00 | +0.25% | 4,869,501 | $0.66 | $0.64 $0.67 |
| Sep 28, 2026 | $0.67 | $0.69 | $0.64 | $0.65 | $-0.04 | -6.10% | 2,656,845 | $0.65 | $0.64 $0.69 |
| Sep 25, 2026 | $0.70 | $0.70 | $0.66 | $0.69 | +$0.00 | +0.25% | 3,279,988 | $0.68 | $0.66 $0.70 |
| Sep 24, 2026 | $0.69 | $0.70 | $0.66 | $0.69 | $-0.01 | -1.52% | 5,607,239 | $0.68 | $0.66 $0.70 |
| Sep 23, 2026 | $0.74 | $0.75 | $0.69 | $0.70 | $-0.02 | -2.90% | 4,948,319 | $0.72 | $0.69 $0.75 |
| Sep 22, 2026 | $0.67 | $0.72 | $0.65 | $0.72 | +$0.07 | +10.06% | 9,362,977 | $0.69 | $0.65 $0.72 |
| Sep 21, 2026 | $0.65 | $0.68 | $0.64 | $0.65 | +$0.01 | +2.34% | 5,241,598 | $0.65 | $0.64 $0.68 |
| Sep 18, 2026 | $0.65 | $0.66 | $0.61 | $0.64 | $-0.00 | -0.44% | 15,084,605 | $0.63 | $0.61 $0.66 |
| Sep 17, 2026 | $0.60 | $0.66 | $0.60 | $0.64 | +$0.05 | +9.31% | 10,239,200 | $0.65 | $0.60 $0.66 |
| Sep 16, 2026 | $0.58 | $0.61 | $0.58 | $0.59 | +$0.00 | +0.76% | 3,790,559 | $0.59 | $0.58 $0.61 |
| Sep 15, 2026 | $0.58 | $0.60 | $0.56 | $0.58 | +$0.00 | +0.07% | 5,716,749 | $0.57 | $0.56 $0.60 |
| Sep 14, 2026 | $0.60 | $0.62 | $0.58 | $0.58 | $-0.02 | -2.79% | 7,400,978 | $0.60 | $0.58 $0.62 |
| Sep 11, 2026 | $0.62 | $0.63 | $0.59 | $0.60 | $-0.03 | -4.14% | 3,681,246 | $0.61 | $0.59 $0.63 |
| Sep 10, 2026 | $0.62 | $0.65 | $0.60 | $0.62 | $-0.00 | -0.22% | 5,186,740 | $0.62 | $0.60 $0.65 |
| Sep 9, 2026 | $0.68 | $0.69 | $0.62 | $0.62 | $-0.06 | -8.43% | 7,907,528 | $0.65 | $0.62 $0.69 |
| Sep 8, 2026 | $0.69 | $0.72 | $0.68 | $0.68 | $-0.01 | -1.32% | 7,282,705 | $0.70 | $0.68 $0.72 |
| Sep 4, 2026 | $0.69 | $0.72 | $0.68 | $0.69 | $-0.01 | -1.24% | 4,604,007 | $0.69 | $0.68 $0.72 |
| Sep 3, 2026 | $0.69 | $0.71 | $0.68 | $0.70 | +$0.01 | +0.92% | 9,671,132 | $0.69 | $0.68 $0.71 |
| Sep 2, 2026 | $0.68 | $0.72 | $0.68 | $0.69 | +$0.00 | +0.49% | 5,497,567 | $0.70 | $0.68 $0.72 |
| Sep 1, 2026 | $0.70 | $0.71 | $0.68 | $0.69 | $-0.03 | -3.87% | 7,703,393 | $0.70 | $0.68 $0.71 |
| Aug 31, 2026 | $0.71 | $0.74 | $0.70 | $0.72 | $-0.00 | -0.57% | 15,315,409 | $0.72 | $0.70 $0.74 |
| Aug 28, 2026 | $0.77 | $0.78 | $0.72 | $0.72 | $-0.05 | -6.07% | 5,161,266 | $0.74 | $0.72 $0.78 |
| Aug 27, 2026 | $0.77 | $0.80 | $0.76 | $0.77 | +$0.00 | +0.30% | 5,970,491 | $0.78 | $0.76 $0.80 |
| Aug 26, 2026 | $0.78 | $0.80 | $0.74 | $0.77 | $-0.02 | -2.38% | 8,089,922 | $0.76 | $0.74 $0.80 |
| Aug 25, 2026 | $0.79 | $0.81 | $0.78 | $0.79 | +$0.01 | +1.19% | 6,419,961 | $0.79 | $0.78 $0.81 |