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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.40$1.404,131,200——
2023-12-28$1.46$1.463,947,100——
2023-12-27$1.37$1.372,473,600——
2023-12-26$1.35$1.352,928,300——
2023-12-22$1.27$1.272,232,900——
2023-12-21$1.21$1.211,634,700——
2023-12-20$1.17$1.172,481,900——
2023-12-19$1.25$1.253,725,500——
2023-12-18$1.15$1.153,991,700——
2023-12-15$1.20$1.2017,557,300——
2023-12-14$1.27$1.276,810,200——
2023-12-13$1.20$1.203,818,100——
2023-12-12$1.10$1.101,672,900——
2023-12-11$1.16$1.162,824,400——
2023-12-08$1.14$1.142,700,500——
2023-12-07$1.12$1.123,621,500——
2023-12-06$1.20$1.202,219,100——
2023-12-05$1.24$1.243,564,400——
2023-12-04$1.28$1.283,439,600——
2023-12-01$1.28$1.284,639,100——
2023-11-30$1.17$1.173,224,900——
2023-11-29$1.17$1.178,129,000——
2023-11-28$1.03$1.033,779,500——
2023-11-27$1.03$1.034,154,600——
2023-11-24$1.01$1.013,318,700——
2023-11-22$0.96$0.9627,483,600——
2023-11-21$0.98$0.9748,635,300——
2023-11-20$1.30$1.303,910,200——
2023-11-17$1.34$1.344,470,700——
2023-11-16$1.30$1.303,521,000——
2023-11-15$1.30$1.304,170,600——
2023-11-14$1.34$1.346,338,900——
2023-11-13$1.26$1.265,594,600——
2023-11-10$1.39$1.394,677,800——
2023-11-09$1.25$1.252,846,200——
2023-11-08$1.35$1.352,441,800——
2023-11-07$1.32$1.321,408,700——
2023-11-06$1.38$1.382,080,400——
2023-11-03$1.42$1.422,830,800——
2023-11-02$1.40$1.402,243,900——
2023-11-01$1.23$1.231,609,300——
2023-10-31$1.23$1.231,344,500——
2023-10-30$1.27$1.271,418,000——
2023-10-27$1.28$1.281,721,100——
2023-10-26$1.26$1.263,027,900——
2023-10-25$1.21$1.211,834,500——
2023-10-24$1.28$1.283,569,200——
2023-10-23$1.22$1.223,179,500——
2023-10-20$1.34$1.342,497,400——
2023-10-19$1.44$1.443,188,200——
2023-10-18$1.61$1.611,970,000——
2023-10-17$1.75$1.751,879,900——
2023-10-16$1.67$1.671,176,300——
2023-10-13$1.63$1.632,176,800——
2023-10-12$1.72$1.721,108,700——
2023-10-11$1.79$1.791,615,400——
2023-10-10$1.81$1.811,608,500——
2023-10-09$1.68$1.681,909,700——
2023-10-06$1.71$1.711,315,200——
2023-10-05$1.66$1.661,865,000——
2023-10-04$1.74$1.741,836,600——
2023-10-03$1.71$1.711,969,300——
2023-10-02$1.75$1.752,286,100——
2023-09-29$1.89$1.892,493,600——
2023-09-28$1.86$1.861,708,600——
2023-09-27$1.87$1.871,599,900——
2023-09-26$1.78$1.781,177,600——
2023-09-25$1.76$1.761,513,500——
2023-09-22$1.76$1.761,536,200——
2023-09-21$1.79$1.792,090,700——
2023-09-20$1.84$1.841,560,100——
2023-09-19$1.89$1.893,861,000——
2023-09-18$1.96$1.962,949,700——
2023-09-15$2.03$2.036,243,200——
2023-09-14$2.11$2.112,226,800——
2023-09-13$2.13$2.132,113,900——
2023-09-12$2.20$2.202,245,200——
2023-09-11$2.19$2.192,673,800——
2023-09-08$2.11$2.111,907,300——
2023-09-07$2.13$2.132,255,900——
2023-09-06$2.19$2.193,008,000——
2023-09-05$2.25$2.253,310,500——
2023-09-01$2.25$2.256,860,500——
2023-08-31$2.23$2.2312,034,800——
2023-08-30$1.81$1.811,908,200——
2023-08-29$1.83$1.832,178,700——
2023-08-28$1.73$1.732,198,300——
2023-08-25$1.65$1.654,066,800——
2023-08-24$1.57$1.572,900,500——
2023-08-23$1.63$1.633,582,200——
2023-08-22$1.61$1.612,466,200——
2023-08-21$1.67$1.675,418,400——
2023-08-18$1.81$1.813,123,700——
2023-08-17$1.95$1.952,072,900——
2023-08-16$1.91$1.915,423,100——
2023-08-15$2.05$2.052,043,500——
2023-08-14$2.12$2.122,205,500——
2023-08-11$2.07$2.073,939,600——
2023-08-10$2.02$2.023,819,400——
2023-08-09$2.08$2.086,217,900——
2023-08-08$2.43$2.439,562,000——
2023-08-07$2.49$2.493,653,200——
2023-08-04$2.48$2.484,221,400——
2023-08-03$2.63$2.633,082,200——
2023-08-02$2.67$2.675,200,400——
2023-08-01$2.81$2.815,726,700——
2023-07-31$2.87$2.878,390,900——
2023-07-28$2.73$2.736,623,500——
2023-07-27$2.46$2.465,740,200——
2023-07-26$2.44$2.442,978,500——
2023-07-25$2.28$2.283,635,900——
2023-07-24$2.31$2.312,751,500——
2023-07-21$2.45$2.455,447,800——
2023-07-20$2.63$2.636,562,500——
2023-07-19$2.65$2.655,107,000——
2023-07-18$2.69$2.696,527,700——
2023-07-17$2.40$2.403,980,800——
2023-07-14$2.33$2.339,285,100——
2023-07-13$2.67$2.677,515,500——
2023-07-12$2.72$2.728,748,500——
2023-07-11$2.50$2.509,355,000——
2023-07-10$2.23$2.235,647,000——
2023-07-07$2.02$2.025,384,800——
2023-07-06$1.76$1.763,938,000——
2023-07-05$1.84$1.844,539,300——
2023-07-03$1.67$1.671,734,900——
2023-06-30$1.60$1.602,242,400——
2023-06-29$1.61$1.611,887,500——
2023-06-28$1.55$1.551,511,500——
2023-06-27$1.56$1.561,913,100——
2023-06-26$1.46$1.462,201,900——
2023-06-23$1.56$1.5610,715,000——
2023-06-22$1.51$1.512,381,200——
2023-06-21$1.58$1.582,716,300——
2023-06-20$1.64$1.642,521,900——
2023-06-16$1.74$1.744,024,200——
2023-06-15$1.79$1.793,507,900——
2023-06-14$1.67$1.675,549,200——
2023-06-13$1.57$1.573,193,700——
2023-06-12$1.48$1.482,408,700——
2023-06-09$1.40$1.403,197,400——
2023-06-08$1.47$1.472,480,700——
2023-06-07$1.56$1.565,488,000——
2023-06-06$1.46$1.462,920,500——
2023-06-05$1.41$1.413,477,500——
2023-06-02$1.40$1.403,120,900——
2023-06-01$1.27$1.272,816,200——
2023-05-31$1.24$1.242,024,600——
2023-05-30$1.27$1.273,547,600——
2023-05-26$1.37$1.372,464,800——
2023-05-25$1.42$1.424,550,500——
2023-05-24$1.48$1.487,365,200——
2023-05-23$1.40$1.4019,110,800——
2023-05-22$2.20$2.206,407,200——
2023-05-19$2.10$2.105,768,100——
2023-05-18$2.13$2.135,893,400——
2023-05-17$2.12$2.127,896,600——
2023-05-16$1.80$1.802,948,100——
2023-05-15$1.80$1.804,035,700——
2023-05-12$1.66$1.668,461,900——
2023-05-11$1.86$1.8617,845,800——
2023-05-10$1.87$1.8750,044,400——
2023-05-09$1.31$1.315,381,400——
2023-05-08$1.19$1.191,499,300——
2023-05-05$1.16$1.161,495,000——
2023-05-04$1.07$1.07916,700——
2023-05-03$1.08$1.081,258,100——
2023-05-02$1.03$1.031,324,700——
2023-05-01$0.95$0.951,221,500——
2023-04-28$1.05$1.05858,200——
2023-04-27$1.06$1.06728,900——
2023-04-26$1.05$1.052,848,700——
2023-04-25$0.96$0.962,135,200——
2023-04-24$1.06$1.061,191,800——
2023-04-21$1.04$1.042,654,400——
2023-04-20$1.11$1.111,062,400——
2023-04-19$1.15$1.15845,100——
2023-04-18$1.19$1.191,428,300——
2023-04-17$1.26$1.26781,600——
2023-04-14$1.28$1.28876,200——
2023-04-13$1.34$1.341,285,700——
2023-04-12$1.27$1.271,558,400——
2023-04-11$1.39$1.391,441,300——
2023-04-10$1.31$1.311,860,800——
2023-04-06$1.22$1.221,282,800——
2023-04-05$1.25$1.251,288,200——
2023-04-04$1.31$1.312,664,800——
2023-04-03$1.31$1.313,127,800——
2023-03-31$1.24$1.243,119,800——
2023-03-30$1.11$1.111,886,500——
2023-03-29$1.08$1.082,263,700——
2023-03-28$1.07$1.071,443,800——
2023-03-27$1.09$1.091,057,200——
2023-03-24$1.17$1.171,201,800——
2023-03-23$1.20$1.201,136,500——
2023-03-22$1.21$1.211,041,400——
2023-03-21$1.25$1.252,084,300——
2023-03-20$1.21$1.212,264,100——
2023-03-17$1.24$1.245,738,700——
2023-03-16$1.29$1.292,153,400——
2023-03-15$1.30$1.301,931,700——
2023-03-14$1.31$1.311,132,100——
2023-03-13$1.29$1.291,214,100——
2023-03-10$1.20$1.201,197,800——
2023-03-09$1.22$1.221,311,600——
2023-03-08$1.31$1.31854,500——
2023-03-07$1.29$1.291,022,100——
2023-03-06$1.34$1.341,064,800——
2023-03-03$1.35$1.351,086,000——
2023-03-02$1.28$1.281,569,800——
2023-03-01$1.27$1.27767,300——
2023-02-28$1.29$1.29843,400——
2023-02-27$1.30$1.30930,300——
2023-02-24$1.31$1.31991,300——
2023-02-23$1.34$1.341,092,500——
2023-02-22$1.37$1.371,323,400——
2023-02-21$1.37$1.371,849,700——
2023-02-17$1.45$1.451,800,000——
2023-02-16$1.50$1.503,086,500——
2023-02-15$1.65$1.651,273,600——
2023-02-14$1.50$1.502,231,900——
2023-02-13$1.54$1.54743,500——
2023-02-10$1.55$1.551,034,400——
2023-02-09$1.58$1.581,397,800——
2023-02-08$1.65$1.651,095,000——
2023-02-07$1.68$1.681,564,700——
2023-02-06$1.68$1.681,212,100——
2023-02-03$1.74$1.742,477,800——
2023-02-02$1.76$1.764,132,400——
2023-02-01$1.63$1.632,182,900——
2023-01-31$1.63$1.633,983,300——
2023-01-30$1.58$1.582,240,000——
2023-01-27$1.56$1.564,806,900——
2023-01-26$1.60$1.601,497,700——
2023-01-25$1.65$1.651,623,300——
2023-01-24$1.66$1.661,157,300——
2023-01-23$1.69$1.69980,600——
2023-01-20$1.65$1.65971,300——
2023-01-19$1.63$1.631,084,100——
2023-01-18$1.73$1.731,753,100——
2023-01-17$1.72$1.72670,300——
2023-01-13$1.76$1.761,119,900——
2023-01-12$1.78$1.781,430,000——
2023-01-11$1.77$1.771,612,100——
2023-01-10$1.70$1.70992,500——
2023-01-09$1.61$1.611,217,600——
2023-01-06$1.55$1.551,025,200——
2023-01-05$1.50$1.501,124,900——
2023-01-04$1.55$1.55787,400——
2023-01-03$1.51$1.511,689,700——