MVST
MICROVAST HLDGS (MVST)
NASDAQ
$0.82+$0.010 (+1.23%)
Price as of Aug 03, 2026 6:42 PM EDT
  • $268.9M
    Market Cap
  • -73.27%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -31.02%
    Low Price$0.71
    High Price$1.17
  • 3 Months
    -58.18%
    Low Price$0.71
    High Price$2.13
  • 1 Year
    -73.27%
    Low Price$0.71
    High Price$6.40
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1.51
1.52
1.42
1.44
-5.88%
3,504,020
06/02/2026
1.47
1.60
1.46
1.53
+4.79%
5,115,487
06/01/2026
1.50
1.52
1.44
1.46
-5.81%
4,068,834
05/29/2026
1.58
1.60
1.50
1.55
-3.12%
4,507,954
05/28/2026
1.45
1.70
1.44
1.60
+10.34%
5,509,204
05/27/2026
1.41
1.50
1.38
1.45
+0.69%
2,707,501
05/26/2026
1.49
1.56
1.44
1.44
-1.37%
4,271,340
05/22/2026
1.37
1.48
1.37
1.46
+5.80%
5,383,199
05/21/2026
1.25
1.40
1.25
1.38
+10.40%
5,506,997
05/20/2026
1.20
1.30
1.17
1.25
+4.17%
6,086,131
05/19/2026
1.25
1.25
1.20
1.20
-4.00%
2,614,466
05/18/2026
1.41
1.42
1.21
1.25
-11.97%
8,326,237
05/15/2026
1.43
1.49
1.40
1.42
-4.05%
18,219,682
05/14/2026
1.52
1.54
1.45
1.48
-2.63%
5,428,372
05/13/2026
1.41
1.66
1.38
1.52
+7.80%
10,406,753
05/12/2026
1.28
1.50
1.26
1.41
-30.20%
19,618,098
05/11/2026
2.09
2.18
2.01
2.02
-5.16%
12,795,080
05/11/2026
-$0.04 Earnings
05/08/2026
1.89
2.15
1.89
2.13
+12.70%
7,387,043
05/07/2026
1.96
1.97
1.84
1.89
-3.57%
3,387,278
05/06/2026
1.95
1.98
1.92
1.96
+0.51%
2,590,018
05/05/2026
1.90
2.00
1.87
1.95
+4.28%
2,551,265
05/04/2026
1.96
2.03
1.86
1.87
-5.56%
2,382,070
05/01/2026
1.93
2.01
1.90
1.98
+2.59%
1,739,033
04/30/2026
1.84
1.96
1.84
1.93
+6.63%
1,700,282
04/29/2026
1.91
1.92
1.79
1.81
-6.22%
1,966,945
04/28/2026
1.90
1.94
1.86
1.93
-0.52%
2,108,497
04/27/2026
1.90
1.97
1.88
1.94
+2.65%
2,789,819
04/24/2026
1.98
1.99
1.87
1.89
-4.06%
3,381,265
04/23/2026
2.08
2.13
1.89
1.97
-4.83%
5,085,018
04/22/2026
1.89
2.10
1.89
2.07
+10.70%
3,388,751
04/21/2026
1.94
2.00
1.87
1.87
-2.60%
2,954,488
04/20/2026
1.93
1.95
1.87
1.92
-1.54%
2,375,595
04/17/2026
1.89
2.03
1.88
1.95
+5.41%
5,104,971
04/16/2026
1.98
2.01
1.81
1.85
-3.65%
4,213,866
04/15/2026
1.76
1.93
1.76
1.92
+10.98%
3,586,557
04/14/2026
1.64
1.74
1.64
1.73
+5.49%
2,914,079
04/13/2026
1.62
1.64
1.60
1.64
-0.61%
1,862,628
04/10/2026
1.57
1.66
1.56
1.65
+5.10%
2,377,078
04/09/2026
1.56
1.60
1.55
1.57
+0.64%
1,570,952
04/08/2026
1.60
1.62
1.53
1.56
+4.70%
4,806,665
04/07/2026
1.57
1.57
1.46
1.49
-6.87%
2,354,520
04/06/2026
1.47
1.61
1.45
1.60
+10.34%
3,362,453
04/02/2026
1.40
1.47
1.37
1.45
-0.68%
2,526,682
04/01/2026
1.53
1.55
1.44
1.46
-2.67%
3,100,413
03/31/2026
1.42
1.53
1.42
1.50
+6.38%
4,568,869
03/30/2026
1.44
1.45
1.37
1.41
-1.40%
3,342,774
03/27/2026
1.41
1.45
1.38
1.43
-1.38%
2,983,086
03/26/2026
1.54
1.56
1.44
1.45
-7.64%
3,985,679
03/25/2026
1.63
1.69
1.55
1.57
-1.87%
2,808,570
03/24/2026
1.57
1.65
1.55
1.60
+0.63%
3,274,922
03/23/2026
1.62
1.65
1.57
1.59
-0.62%
2,993,017
03/20/2026
1.66
1.68
1.58
1.60
-3.61%
5,226,600
03/19/2026
1.67
1.72
1.55
1.66
-3.49%
6,286,489
03/18/2026
1.57
1.88
1.57
1.72
+13.16%
12,785,197
03/17/2026
1.70
1.84
1.51
1.52
-34.20%
26,377,994
03/16/2026
2.55
2.57
2.30
2.31
+3.59%
20,089,233
03/16/2026
-$0.11 Earnings
03/13/2026
2.22
2.26
2.15
2.23
+2.76%
3,381,282
03/12/2026
2.22
2.23
2.15
2.17
-3.56%
2,605,889