NASDAQ:MVST | Historical Stock Price | Microvast Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.17$0.45$1.19$3.18$8.44$22.452019-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.10$17.102,899,700——
2020-12-30$16.57$16.572,327,500——
2020-12-29$16.80$16.804,222,800——
2020-12-28$18.97$18.974,379,200——
2020-12-24$18.24$18.243,797,900——
2020-12-23$18.79$18.796,587,000——
2020-12-22$18.27$18.279,401,900——
2020-12-21$14.86$14.864,452,300——
2020-12-18$13.89$13.892,540,200——
2020-12-17$13.53$13.532,175,900——
2020-12-16$13.86$13.862,233,100——
2020-12-15$13.42$13.424,205,200——
2020-12-14$14.10$14.104,860,900——
2020-12-11$15.89$15.895,294,100——
2020-12-10$16.08$16.087,778,800——
2020-12-09$17.20$17.2025,346,900——
2020-12-08$12.78$12.784,097,500——
2020-12-07$12.45$12.454,501,200——
2020-12-04$11.93$11.933,473,900——
2020-12-03$12.00$12.005,106,000——
2020-12-02$11.35$11.353,429,500——
2020-12-01$11.46$11.465,708,900——
2020-11-30$12.91$12.9111,885,600——
2020-11-27$12.33$12.3315,762,000——
2020-11-25$11.48$11.485,516,500——
2020-11-24$11.28$11.288,921,300——
2020-11-23$10.73$10.734,073,800——
2020-11-20$10.30$10.30589,200——
2020-11-19$10.38$10.38930,800——
2020-11-18$10.35$10.351,046,900——
2020-11-17$10.29$10.29445,800——
2020-11-16$10.29$10.29593,000——
2020-11-13$10.25$10.252,149,200——
2020-11-12$10.24$10.243,078,200——
2020-11-11$10.19$10.1924,200——
2020-11-10$10.17$10.176,300——
2020-11-09$10.20$10.20115,400——
2020-11-06$10.20$10.2013,400——
2020-11-05$10.16$10.162,000——
2020-11-04$10.19$10.1972,800——
2020-11-03$10.17$10.17800——
2020-11-02$10.16$10.166,800——
2020-10-30$10.15$10.15143,700——
2020-10-29$10.15$10.1540,200——
2020-10-28$10.18$10.181,200——
2020-10-27$10.19$10.19114,000——
2020-10-26$10.17$10.17741,400——
2020-10-23$10.19$10.191,700——
2020-10-22$10.20$10.2066,700——
2020-10-21$10.20$10.2014,900——
2020-10-20$10.20$10.20424,200——
2020-10-19$10.19$10.192,400——
2020-10-16$10.20$10.20400——
2020-10-15$10.16$10.162,100——
2020-10-14$10.18$10.181,200——
2020-10-13$10.17$10.1712,300——
2020-10-12$10.20$10.204,100——
2020-10-09$10.20$10.20125,400——
2020-10-08$10.21$10.2121,200——
2020-10-07$10.20$10.202,600——
2020-10-06$10.20$10.2036,000——
2020-10-05$10.19$10.1922,200——
2020-10-02$10.19$10.1973,400——
2020-10-01$10.18$10.1860,600——
2020-09-30$10.18$10.18857,100——
2020-09-29$10.18$10.1832,300——
2020-09-28$10.16$10.1619,400——
2020-09-25$10.15$10.1524,800——
2020-09-24$10.15$10.15434,100——
2020-09-23$10.14$10.1416,400——
2020-09-22$10.17$10.1731,500——
2020-09-21$10.15$10.1564,900——
2020-09-18$10.20$10.20397,500——
2020-09-17$10.16$10.1665,700——
2020-09-16$10.15$10.155,400——
2020-09-15$10.18$10.184,700——
2020-09-14$10.15$10.1516,200——
2020-09-11$10.16$10.167,200——
2020-09-10$10.16$10.161,005,800——
2020-09-09$10.17$10.178,400——
2020-09-08$10.18$10.1812,300——
2020-09-04$10.16$10.16178,000——
2020-09-03$10.15$10.1531,600——
2020-09-02$10.18$10.1861,600——
2020-09-01$10.18$10.18109,900——
2020-08-31$10.17$10.1747,000——
2020-08-28$10.15$10.154,900——
2020-08-27$10.15$10.151,555,500——
2020-08-26$10.17$10.171,842,700——
2020-08-25$10.15$10.15353,100——
2020-08-24$10.18$10.18800——
2020-08-21$10.17$10.1733,500——
2020-08-20$10.14$10.14454,800——
2020-08-19$10.11$10.110——
2020-08-18$10.11$10.11290,400——
2020-08-17$10.13$10.1354,500——
2020-08-14$10.15$10.15500——
2020-08-13$10.16$10.164,300——
2020-08-12$10.17$10.171,100——
2020-08-11$10.17$10.1710,800——
2020-08-10$10.18$10.1833,500——
2020-08-07$10.19$10.19403,800——
2020-08-06$10.18$10.183,800——
2020-08-05$10.17$10.17103,700——
2020-08-04$10.15$10.153,100——
2020-08-03$10.15$10.1528,300——
2020-07-31$10.14$10.1493,300——
2020-07-30$10.15$10.15800——
2020-07-29$10.18$10.18504,400——
2020-07-28$10.14$10.142,200——
2020-07-27$10.17$10.1735,200——
2020-07-24$10.16$10.166,600——
2020-07-23$10.20$10.2040,100——
2020-07-22$10.12$10.122,900——
2020-07-21$10.19$10.198,200——
2020-07-20$10.20$10.2098,800——
2020-07-17$10.19$10.1925,300——
2020-07-16$10.18$10.182,200——
2020-07-15$10.17$10.17140,300——
2020-07-14$10.18$10.18138,800——
2020-07-13$10.20$10.20121,100——
2020-07-10$10.20$10.20558,700——
2020-07-09$10.23$10.23300,400——
2020-07-08$10.20$10.204,800——
2020-07-07$10.20$10.2023,600——
2020-07-06$10.23$10.231,560,500——
2020-07-02$10.26$10.260——
2020-07-01$10.26$10.26501,800——
2020-06-30$10.23$10.23330,500——
2020-06-29$10.20$10.20206,600——
2020-06-26$10.19$10.1965,700——
2020-06-25$10.17$10.17185,500——
2020-06-24$10.16$10.16700——
2020-06-23$10.17$10.1717,000——
2020-06-22$10.17$10.171,200——
2020-06-19$10.18$10.1844,000——
2020-06-18$10.14$10.1455,900——
2020-06-17$10.10$10.10116,400——
2020-06-16$10.13$10.13164,600——
2020-06-15$10.11$10.11100,900——
2020-06-12$10.10$10.100——
2020-06-11$10.10$10.10200——
2020-06-10$10.19$10.1970,200——
2020-06-09$10.08$10.08226,300——
2020-06-08$10.10$10.1032,200——
2020-06-05$10.11$10.11156,300——
2020-06-04$10.09$10.09935,500——
2020-06-03$10.10$10.10200——
2020-06-02$10.08$10.083,500——
2020-06-01$10.11$10.1140,100——
2020-05-29$10.07$10.071,900——
2020-05-28$10.06$10.06100——
2020-05-27$10.10$10.1029,200——
2020-05-26$10.06$10.061,500——
2020-05-22$10.12$10.120——
2020-05-21$10.12$10.12500——
2020-05-20$10.08$10.080——
2020-05-19$10.08$10.0836,100——
2020-05-18$10.05$10.051,100——
2020-05-15$10.05$10.050——
2020-05-14$10.05$10.052,600——
2020-05-13$10.06$10.06217,700——
2020-05-12$10.04$10.045,300——
2020-05-11$10.05$10.05300——
2020-05-08$10.04$10.0437,000——
2020-05-07$10.05$10.051,267,100——
2020-05-06$10.04$10.0414,000——
2020-05-05$10.04$10.045,000——
2020-05-04$10.00$10.000——
2020-05-01$10.00$10.004,400——
2020-04-30$10.00$10.000——
2020-04-29$10.00$10.001,150,000——
2020-04-28$10.00$10.00206,600——
2020-04-27$10.02$10.02200——
2020-04-24$9.98$9.98105,000——
2020-04-23$10.00$10.007,700——
2020-04-22$10.03$10.03300——
2020-04-21$10.01$10.013,500——
2020-04-20$9.99$9.990——
2020-04-17$9.99$9.990——
2020-04-16$9.99$9.990——
2020-04-15$9.99$9.993,300——
2020-04-14$10.00$10.0022,200——
2020-04-13$9.95$9.9510,200——
2020-04-09$9.93$9.9313,500——
2020-04-08$9.94$9.94200——
2020-04-07$9.96$9.96322,200——
2020-04-06$9.90$9.904,400——
2020-04-03$9.95$9.9536,700——
2020-04-02$9.95$9.950——
2020-04-01$9.95$9.957,300——
2020-03-31$9.97$9.97700——
2020-03-30$9.92$9.920——
2020-03-27$9.92$9.92109,800——
2020-03-26$9.85$9.85101,500——
2020-03-25$9.80$9.805,700——
2020-03-24$9.78$9.782,178,100——
2020-03-23$9.68$9.68497,700——
2020-03-20$9.65$9.651,029,800——
2020-03-19$9.52$9.52217,800——
2020-03-18$9.51$9.5123,600——
2020-03-17$9.64$9.642,846,200——
2020-03-16$9.65$9.65314,700——
2020-03-13$9.89$9.892,700——
2020-03-12$9.94$9.941,000——
2020-03-11$9.99$9.991,000——
2020-03-10$9.97$9.9731,100——
2020-03-09$9.98$9.9811,400——
2020-03-06$10.02$10.0260,400——
2020-03-05$10.02$10.02113,100——
2020-03-04$10.02$10.0299,800——
2020-03-03$10.08$10.08101,100——
2020-03-02$10.08$10.08300——
2020-02-28$10.05$10.05170,100——
2020-02-27$10.08$10.08234,100——
2020-02-26$10.05$10.053,000——
2020-02-25$10.05$10.05112,700——
2020-02-24$10.05$10.0556,300——
2020-02-21$10.05$10.050——
2020-02-20$10.05$10.0549,500——
2020-02-19$10.05$10.051,000——
2020-02-18$10.05$10.050——
2020-02-14$10.05$10.050——
2020-02-13$10.05$10.054,800——
2020-02-12$10.07$10.074,100——
2020-02-11$10.10$10.10173,000——
2020-02-10$10.00$10.000——
2020-02-07$10.00$10.000——
2020-02-06$10.00$10.000——
2020-02-05$10.00$10.000——
2020-02-04$10.00$10.000——
2020-02-03$10.00$10.005,800——
2020-01-31$9.96$9.96100,700——
2020-01-30$10.04$10.0413,400——
2020-01-29$10.02$10.0225,400——
2020-01-28$10.05$10.05500——
2020-01-27$10.10$10.100——
2020-01-24$10.10$10.10337,500——
2020-01-23$10.02$10.0217,200——
2020-01-22$10.03$10.03361,800——
2020-01-21$10.04$10.043,400——
2020-01-17$10.03$10.03352,500——
2020-01-16$10.02$10.02171,000——
2020-01-15$10.01$10.01260,800——
2020-01-14$10.01$10.01140,800——
2020-01-13$10.01$10.0140,000——
2020-01-10$10.01$10.012,000——
2020-01-09$10.00$10.0012,700——
2020-01-08$10.00$10.00359,700——
2020-01-07$9.99$9.9920,100——
2020-01-06$10.00$10.00121,700——
2020-01-03$9.98$9.98400——
2020-01-02$9.97$9.97256,100——