MVST | MICROVAST HLDGS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MICROVAST HLDGS (MVST)

NASDAQ

$0.22-$0.02 (-6.77%)

Price as of Nov 13, 2026 12:34 PM EST

$90.5M
Market Cap
-93.96%
1-Year Change
Auto Parts
Industry

1 Month
-57.31%

Low Price$0.22

High Price$0.66
3 Months
-74.47%

Low Price$0.22

High Price$0.81
1 Year
-93.96%

Low Price$0.22

High Price$3.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.26	0.26	0.23	0.23	-11.02%	5,816,842
11/11/2026	0.23	0.31	0.23	0.26	+19.89%	24,518,035
11/10/2026	0.21	0.24	0.20	0.22	-64.34%	36,319,379
11/09/2026	0.63	0.64	0.59	0.62	-1.78%	9,893,207
11/09/2026	-$0.20 Earnings
11/06/2026	0.60	0.63	0.58	0.63	+9.47%	4,234,712
11/05/2026	0.67	0.67	0.56	0.57	-13.63%	3,503,601
11/04/2026	0.62	0.68	0.62	0.66	+10.03%	3,703,800
11/03/2026	0.59	0.62	0.59	0.60	+4.99%	2,496,475
11/02/2026	0.58	0.61	0.56	0.58	+1.21%	2,508,494
10/30/2026	0.59	0.62	0.54	0.57	-8.48%	2,782,075
10/29/2026	0.62	0.64	0.60	0.62	+0.23%	2,683,216
10/28/2026	0.53	0.62	0.53	0.62	+16.02%	4,731,442
10/27/2026	0.50	0.54	0.50	0.53	+9.76%	3,633,462
10/26/2026	0.50	0.50	0.48	0.49	-2.35%	1,778,231
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