Skip to main content
MVST logo

Microvast Holdings, Inc.

MVSTNASDAQConsumer DiscretionaryAuto Parts

$0.49Today:- (-)1Y −91.01%

As of Oct 26, 2026 close

Market cap
$169.90M
P/E (TTM)
3.31
Forward P/E
-
Dividend yield
-
52-week range
$0.48$6.03
Volume (live)
-
Avg. volume (3M)
4.23M

Microvast Holdings (MVST) Historical Stock Prices

Analyze Microvast Holdings (MVST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Microvast Holdings (MVST) Interactive Price Chart

Interactive historical price chart showing Microvast Holdings stock price movements and trends across multiple time periods.

Loading chart...

MVST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MVST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.500.500.480.490.491.78M
Oct 23, 20260.480.500.480.500.502.41M
Oct 22, 20260.480.500.470.500.502.48M
Oct 21, 20260.510.520.490.490.492.04M
Oct 20, 20260.490.520.480.500.504.10M
Oct 19, 20260.520.540.500.510.512.44M
Oct 16, 20260.570.580.510.520.522.70M
Oct 15, 20260.520.570.510.570.574.15M
Oct 14, 20260.560.560.530.530.533.11M
Oct 13, 20260.550.560.540.560.562.89M
Oct 12, 20260.570.580.540.550.554.94M
Oct 9, 20260.590.600.570.580.581.65M
Oct 8, 20260.610.610.570.580.583.37M
Oct 7, 20260.610.620.590.620.622.60M
Oct 6, 20260.620.630.610.610.612.42M
Oct 5, 20260.640.660.610.620.623.00M
Oct 2, 20260.690.700.640.640.642.83M
Oct 1, 20260.650.700.640.660.663.97M
Sep 30, 20260.640.670.640.640.643.11M
Sep 29, 20260.650.670.640.650.654.87M
Sep 28, 20260.670.690.640.650.652.66M
Sep 25, 20260.700.700.660.690.693.28M
Sep 24, 20260.690.700.660.690.695.61M
Sep 23, 20260.740.740.690.700.704.95M
Sep 22, 20260.670.720.650.720.729.36M
Sep 21, 20260.650.680.640.650.655.24M
Sep 18, 20260.650.660.610.640.6415.08M
Sep 17, 20260.600.660.600.640.6410.24M
Sep 16, 20260.580.610.580.590.593.79M
Sep 15, 20260.580.590.560.580.585.73M
Sep 14, 20260.590.610.580.580.587.51M
Sep 11, 20260.620.630.590.600.603.68M
Sep 10, 20260.620.650.600.620.625.19M
Sep 9, 20260.680.690.620.620.627.91M
Sep 8, 20260.690.720.680.680.687.28M
Sep 4, 20260.690.720.680.690.694.60M
Sep 3, 20260.690.710.680.700.709.67M
Sep 2, 20260.680.720.680.690.695.50M
Sep 1, 20260.700.710.680.690.697.70M
Aug 31, 20260.710.740.700.720.7215.32M
Aug 28, 20260.770.780.720.720.725.16M
Aug 27, 20260.770.800.760.770.775.97M
Aug 26, 20260.780.800.740.770.778.09M
Aug 25, 20260.790.810.780.790.796.42M
Aug 24, 20260.810.810.760.780.788.71M
Aug 21, 20260.790.840.790.800.804.67M
Aug 20, 20260.800.800.760.780.787.74M
Aug 19, 20260.760.810.750.800.805.13M
Aug 18, 20260.790.810.760.760.765.46M
Aug 17, 20260.840.860.780.810.816.57M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.