Free Trial

Microvast (MVST) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MVST Stock Alerts
$0.39
-0.03 (-7.11%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Microvast Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
-22.56%
3 Month
Performance
-57.67%
6 Month
Performance
-70.96%
Year-To-Date
Performance
-72.00%
1 Year
Performance
-67.06%
Receive MVST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microvast and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

MVST Stock Chart for Wednesday, May, 8, 2024

MVST Chart by TradingView

Microvast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.42$0.39
-7.33%		$0.42$0.393.03 million shs$124.35 million
05/07/2024$0.43$0.42
-2.06%		$0.45$0.421.85 million shs$134.18 million
05/06/2024$0.38$0.43
+12.30%		$0.44$0.383.33 million shs$137.00 million
05/03/2024$0.40$0.38
-4.19%		$0.43$0.382.06 million shs$122.00 million
05/02/2024$0.40$0.40
-0.67%		$0.42$0.392.39 million shs$127.33 million
05/01/2024$0.39$0.40
+3.11%		$0.42$0.382.19 million shs$124.31 million
04/30/2024$0.42$0.39
-5.88%		$0.43$0.381.93 million shs$124.32 million
04/29/2024$0.41$0.42
+1.29%		$0.44$0.411.43 million shs$132.09 million
04/26/2024$0.39$0.41
+5.90%		$0.43$0.393.48 million shs$130.41 million
04/25/2024$0.45$0.39
-13.69%		$0.46$0.3210.07 million shs$123.14 million
04/24/2024$0.46$0.45
-1.32%		$0.46$0.444.57 million shs$142.68 million
04/23/2024$0.50$0.46
-9.29%		$0.52$0.464.08 million shs$144.58 million
04/22/2024$0.50$0.50
+0.54%		$0.53$0.501.76 million shs$159.40 million
04/19/2024$0.49$0.50
+1.44%		$0.52$0.481.78 million shs$158.54 million
04/18/2024$0.52$0.49
-5.41%		$0.55$0.492.09 million shs$156.29 million
04/17/2024$0.53$0.52
-1.72%		$0.60$0.514.65 million shs$165.24 million
04/16/2024$0.49$0.53
+9.14%		$0.55$0.484.44 million shs$168.12 million
04/15/2024$0.52$0.49
-5.71%		$0.51$0.482.32 million shs$154.04 million
04/12/2024$0.51$0.52
+0.25%		$0.54$0.502.30 million shs$163.36 million
04/11/2024$0.52$0.51
-0.91%		$0.54$0.494.81 million shs$162.95 million
04/10/2024$0.51$0.52
+2.45%		$0.52$0.454.50 million shs$164.44 million
04/09/2024$0.51$0.51
-0.04%		$0.53$0.486.49 million shs$160.51 million
04/08/2024$0.49$0.51
+2.80%		$0.54$0.487.93 million shs$160.57 million
04/05/2024$0.55$0.49
-10.91%		$0.56$0.4811.37 million shs$156.19 million
04/04/2024$0.61$0.55
-8.89%		$0.64$0.556.81 million shs$174.95 million
04/03/2024$0.59$0.61
+2.81%		$0.68$0.6013.22 million shs$192.01 million
04/02/2024$0.90$0.59
-34.08%		$0.65$0.5314.09 million shs$186.76 million
04/01/2024$0.84$0.90
+6.93%		$0.92$0.807.92 million shs$283.30 million
03/29/2024$0.84$0.84$0.95$0.8111.81 million shs$264.94 million
03/28/2024$0.84$0.84
-0.51%		$0.95$0.8111.79 million shs$264.94 million
03/27/2024$0.84$0.84
+0.21%		$0.88$0.812.84 million shs$266.31 million
03/26/2024$0.77$0.84
+9.51%		$0.88$0.779.72 million shs$265.74 million
03/25/2024$0.74$0.77
+4.27%		$0.80$0.713.63 million shs$242.66 million
03/22/2024$0.75$0.74
-2.14%		$0.76$0.675.38 million shs$232.72 million
03/21/2024$0.73$0.75
+2.88%		$0.79$0.716.29 million shs$237.82 million
03/20/2024$0.63$0.73
+15.57%		$0.74$0.6211.49 million shs$231.17 million
03/19/2024$0.54$0.63
+16.54%		$0.67$0.5311.51 million shs$200.02 million
03/18/2024$0.55$0.54
-1.60%		$0.60$0.546.80 million shs$171.63 million
03/15/2024$0.60$0.55
-8.26%		$0.62$0.554.78 million shs$174.41 million
03/14/2024$0.65$0.60
-7.36%		$0.66$0.565.45 million shs$190.11 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/13/2024$0.65$0.65
-0.66%		$0.70$0.634.30 million shs$205.21 million
03/12/2024$0.70$0.65
-6.61%		$0.73$0.635.49 million shs$206.57 million
03/11/2024$0.71$0.70
-0.88%		$0.73$0.702.93 million shs$221.20 million
03/08/2024$0.70$0.71
+0.37%		$0.73$0.703.83 million shs$223.16 million
03/07/2024$0.75$0.70
-6.87%		$0.77$0.703.99 million shs$222.34 million
03/06/2024$0.75$0.75
+0.56%		$0.77$0.741.26 million shs$238.73 million
03/05/2024$0.78$0.75
-3.85%		$0.79$0.751.81 million shs$237.40 million
03/04/2024$0.80$0.78
-2.74%		$0.81$0.752.29 million shs$246.90 million
03/01/2024$0.86$0.80
-6.78%		$0.86$0.802.14 million shs$253.87 million
02/29/2024$0.81$0.86
+6.04%		$0.88$0.816.57 million shs$272.32 million
02/28/2024$0.84$0.81
-3.44%		$0.84$0.801.20 million shs$256.81 million
02/27/2024$0.78$0.84
+7.35%		$0.86$0.794.71 million shs$265.96 million
02/26/2024$0.78$0.78
+0.46%		$0.79$0.725.95 million shs$247.76 million
02/23/2024$0.75$0.78
+4.56%		$0.80$0.736.41 million shs$246.62 million
02/22/2024$0.83$0.75
-10.67%		$0.85$0.755.64 million shs$235.85 million
02/21/2024$0.88$0.83
-5.09%		$0.90$0.832.79 million shs$264.03 million
02/20/2024$0.90$0.88
-2.42%		$0.92$0.874.45 million shs$278.18 million
02/19/2024$0.90$0.90$0.96$0.893.86 million shs$285.07 million
02/16/2024$0.95$0.90
-5.10%		$0.96$0.893.83 million shs$285.08 million
02/15/2024$0.92$0.95
+2.87%		$0.97$0.924.43 million shs$300.39 million
02/14/2024$0.88$0.92
+4.82%		$0.94$0.882.02 million shs$292.01 million
02/13/2024$0.98$0.88
-9.79%		$0.96$0.884.94 million shs$278.59 million
02/12/2024$1.01$0.98
-3.41%		$1.01$0.957.07 million shs$308.82 million
02/09/2024$0.93$1.01
+9.07%		$1.01$0.914.65 million shs$319.71 million
02/08/2024$0.89$0.93
+3.87%		$0.95$0.891.93 million shs$293.12 million
02/07/2024$0.92$0.89
-2.87%		$0.92$0.861.71 million shs$282.20 million

Related Companies:
This page (NASDAQ:MVST) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold