MVST
MICROVAST HLDGS (MVST)
NASDAQ
$0.50-$0.002 (-0.32%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $191.8M
    Market Cap
  • -91.24%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -28.46%
    Low Price$0.49
    High Price$0.69
  • 3 Months
    -42.03%
    Low Price$0.49
    High Price$0.92
  • 1 Year
    -91.24%
    Low Price$0.49
    High Price$5.69
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.48
0.50
0.48
0.50
+0.32%
2,405,994
10/22/2026
0.48
0.50
0.47
0.50
+1.84%
2,482,488
10/21/2026
0.51
0.52
0.49
0.49
-3.35%
2,043,931
10/20/2026
0.49
0.52
0.48
0.50
-0.37%
4,102,460
10/19/2026
0.52
0.54
0.50
0.51
-2.20%
2,436,137
10/16/2026
0.57
0.58
0.51
0.52
-8.74%
2,700,003
10/15/2026
0.52
0.57
0.51
0.57
+7.82%
4,148,939
10/14/2026
0.56
0.56
0.53
0.53
-5.13%
3,110,219
10/13/2026
0.55
0.56
0.54
0.56
+0.89%
2,888,506
10/12/2026
0.57
0.58
0.54
0.55
-4.91%
4,943,284
10/09/2026
0.59
0.60
0.57
0.58
-0.91%
1,649,462
10/08/2026
0.61
0.61
0.57
0.58
-5.15%
3,365,792
10/07/2026
0.61
0.62
0.59
0.62
+0.67%
2,603,319
10/06/2026
0.62
0.63
0.61
0.61
-0.67%
2,417,543
10/05/2026
0.64
0.66
0.61
0.62
-4.53%
3,000,006
10/02/2026
0.69
0.70
0.64
0.64
-2.30%
2,826,299
10/01/2026
0.65
0.70
0.64
0.66
+3.24%
3,966,918
09/30/2026
0.64
0.67
0.64
0.64
-1.30%
3,107,084
09/29/2026
0.65
0.67
0.64
0.65
+0.25%
4,869,501
09/28/2026
0.67
0.69
0.64
0.65
-6.10%
2,655,416
09/25/2026
0.70
0.70
0.66
0.69
+0.25%
3,279,988
09/24/2026
0.69
0.70
0.66
0.69
-1.52%
5,607,238
09/23/2026
0.74
0.75
0.69
0.70
-2.90%
4,948,318
09/22/2026
0.67
0.72
0.65
0.72
+10.06%
9,362,977
09/21/2026
0.65
0.68
0.64
0.65
+2.34%
5,241,597
09/18/2026
0.65
0.66
0.61
0.64
-0.44%
15,084,604
09/17/2026
0.60
0.66
0.60
0.64
+9.31%
10,239,200
09/16/2026
0.58
0.61
0.58
0.59
+0.76%
3,790,559
09/15/2026
0.58
0.60
0.56
0.58
+0.07%
5,732,470
09/14/2026
0.60
0.62
0.58
0.58
-2.79%
7,507,964
09/11/2026
0.62
0.63
0.59
0.60
-4.14%
3,681,245
09/10/2026
0.62
0.65
0.60
0.62
-0.22%
5,186,740
09/09/2026
0.68
0.69
0.62
0.62
-8.43%
7,907,527
09/08/2026
0.69
0.72
0.68
0.68
-1.32%
7,276,804
09/04/2026
0.69
0.72
0.68
0.69
-1.24%
4,604,006
09/03/2026
0.69
0.71
0.68
0.70
+0.92%
9,671,131
09/02/2026
0.68
0.72
0.68
0.69
+0.49%
5,501,705
09/01/2026
0.70
0.71
0.68
0.69
-3.87%
7,703,393
08/31/2026
0.71
0.74
0.70
0.72
-0.57%
15,315,408
08/28/2026
0.77
0.78
0.72
0.72
-6.07%
5,161,266
08/27/2026
0.77
0.80
0.76
0.77
+0.30%
5,970,491
08/26/2026
0.78
0.80
0.74
0.77
-2.38%
8,089,922
08/25/2026
0.79
0.81
0.78
0.79
+1.19%
6,419,960
08/24/2026
0.81
0.81
0.76
0.78
-3.57%
8,708,084
08/21/2026
0.79
0.84
0.79
0.80
+2.67%
4,672,122
08/20/2026
0.80
0.80
0.76
0.78
-2.12%
7,742,619
08/19/2026
0.76
0.81
0.75
0.80
+5.17%
5,132,919
08/18/2026
0.79
0.81
0.76
0.76
-5.70%
5,462,021
08/17/2026
0.84
0.86
0.78
0.81
-3.71%
6,565,941
08/14/2026
0.88
0.89
0.81
0.84
-5.51%
6,156,750
08/13/2026
0.92
1.00
0.86
0.89
-3.54%
9,990,464
08/12/2026
0.87
0.93
0.85
0.92
+6.44%
6,352,294
08/11/2026
0.85
1.02
0.82
0.86
-1.20%
11,411,446
08/10/2026
0.95
0.97
0.84
0.87
-3.44%
9,617,452
08/10/2026
-$0.01 Earnings
08/07/2026
0.83
0.91
0.80
0.91
+15.83%
9,194,815
08/06/2026
0.84
0.84
0.78
0.78
-7.22%
4,535,606
08/05/2026
0.87
0.87
0.83
0.84
-2.39%
9,682,963
08/04/2026
0.84
0.90
0.84
0.86
+5.18%
5,794,010
08/03/2026
0.82
0.85
0.81
0.82
+1.75%
7,358,670
07/31/2026
0.83
0.87
0.80
0.81
+0.84%
4,589,484
07/30/2026
0.73
0.81
0.73
0.80
+12.42%
6,969,203
07/29/2026
0.78
0.80
0.71
0.71
-7.42%
3,581,107
07/28/2026
0.78
0.79
0.74
0.77
-4.17%
4,099,598
07/27/2026
0.81
0.83
0.76
0.80
+0.31%
3,980,452
07/24/2026
0.87
0.88
0.78
0.80
-6.98%
5,034,168
07/23/2026
0.91
0.92
0.85
0.86
-4.88%
5,620,330
07/22/2026
0.92
0.96
0.90
0.90
-1.59%
3,769,666
07/21/2026
0.90
0.95
0.90
0.92
+1.92%
3,564,078
07/20/2026
0.90
0.94
0.88
0.90
-0.07%
3,816,277
07/17/2026
0.89
0.95
0.88
0.90
-2.12%
4,642,388
07/16/2026
0.98
0.99
0.91
0.92
-6.00%
7,096,802
07/15/2026
1.00
1.04
0.95
0.98
+1.04%
7,919,555
07/14/2026
0.98
1.02
0.95
0.97
-0.54%
5,233,633
07/13/2026
1.06
1.06
0.94
0.98
-8.82%
12,969,412
07/10/2026
1.10
1.13
1.06
1.07
-1.83%
2,769,031
07/09/2026
1.09
1.12
1.07
1.09
+0.93%
2,508,920
07/08/2026
1.07
1.09
1.04
1.08
+0.93%
2,950,093
07/07/2026
1.16
1.17
1.06
1.07
-8.55%
5,503,555
07/06/2026
1.14
1.20
1.13
1.17
+4.46%
2,582,576
07/02/2026
1.20
1.24
1.10
1.12
-6.67%
3,065,217
07/01/2026
1.17
1.25
1.17
1.20
+2.56%
2,097,254
06/30/2026
1.13
1.22
1.13
1.17
+3.54%
2,747,092
06/29/2026
1.11
1.15
1.07
1.13
+1.80%
3,451,464
06/26/2026
1.09
1.17
1.09
1.11
-1.33%
7,070,764
06/25/2026
1.23
1.23
1.12
1.13
-4.66%
3,097,323
06/24/2026
1.26
1.27
1.14
1.18
-7.09%
3,659,098
06/23/2026
1.20
1.33
1.19
1.27
+0.79%
3,762,814
06/22/2026
1.30
1.31
1.23
1.26
-2.33%
3,214,733
06/18/2026
1.28
1.31
1.25
1.29
+2.38%
6,824,698
06/17/2026
1.28
1.32
1.24
1.26
+0.80%
3,201,289
06/16/2026
1.26
1.38
1.25
1.25
-3.10%
3,897,200
06/15/2026
1.20
1.33
1.19
1.29
+14.16%
6,467,622
06/12/2026
1.13
1.20
1.12
1.13
0.00%
3,273,198
06/11/2026
1.14
1.15
1.07
1.13
0.00%
3,681,344
06/10/2026
1.10
1.16
1.10
1.13
0.00%
2,863,430
06/09/2026
1.25
1.25
1.12
1.13
-7.76%
6,131,408
06/08/2026
1.30
1.30
1.21
1.23
-2.00%
3,384,615
06/05/2026
1.36
1.37
1.23
1.25
-8.76%
4,431,753
06/04/2026
1.41
1.44
1.37
1.37
-4.86%
3,872,617