Microvast Stock Price History
NASDAQ: MVSTMiscellaneousIndustrial Machinery/ComponentsUSD
0.5786-0.0053 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MVST price history at a glance
The price history for Microvast (MVST) on this page begins on March 25, 2019, when the stock closed at $9.76; it most recently closed at $0.5786 on October 5, 2026. The highest price in this record is $25.20, reached on February 1, 2021; the latest close is 97.7% below that peak. Across the 6 complete calendar years in the table, MVST finished higher in 3 and lower in 3. Its best year was 2020 (+71.3%) and its worst was 2022 (-73.0%).
Over roughly 8 years the share price changed -94.1%, a -31.3% compound annual price return (excluding dividends). In the last 12 months alone, MVST has lost 87.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $25.20
- Date of high
- Feb 1, 2021
- Low since 2019
- $0.152
- Date of low
- Nov 4, 2024
- 52-week high
- $7.12
- 52-week low
- $0.561
- IPO year
- 2019
- Last close
- $0.5786
MVST returns
1 week
-10.29%
1 month
-7.42%
3 months
-45.93%
6 months
-64.93%
Year to date
-79.34%
1 year
-87.26%
3 years
-64.18%
5 years
-92.33%
MVST price return, excluding dividends.
MVST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.5786 | -79.48% |
| 2025 | 2.82 | +17.99% |
| 2024 | 2.39 | +70.71% |
| 2023 | 1.40 | -8.50% |
| 2022 | 1.53 | -72.97% |
| 2021 | 5.66 | -66.90% |
| 2020 | 17.10 | +71.34% |
| 2019* | 9.98 | +2.29% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MVST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.5901 | 0.597 | 0.5733 | 0.5786 | -0.91% | |
| 0.6073 | 0.61 | 0.574 | 0.5839 | -5.21% | |
| 0.609 | 0.62 | 0.593 | 0.616 | +0.65% | |
| 0.623 | 0.63 | 0.61 | 0.612 | -0.65% | |
| 0.644 | 0.66 | 0.61 | 0.616 | -4.50% | |
| 0.688 | 0.699 | 0.645 | 0.645 | -2.27% | |
| 0.651 | 0.696 | 0.644 | 0.66 | +3.29% | |
| 0.644 | 0.665 | 0.639 | 0.639 | -1.39% | |
| 0.651 | 0.674 | 0.64 | 0.648 | +0.31% | |
| 0.675 | 0.687 | 0.643 | 0.646 | -6.10% | |
| 0.699 | 0.70 | 0.662 | 0.688 | +0.29% | |
| 0.687 | 0.70 | 0.656 | 0.686 | -1.58% | |
| 0.738 | 0.745 | 0.691 | 0.697 | -2.92% | |
| 0.672 | 0.72 | 0.653 | 0.718 | +10.12% | |
| 0.649 | 0.676 | 0.643 | 0.652 | +2.35% | |
| 0.645 | 0.66 | 0.606 | 0.637 | -0.47% | |
| 0.60 | 0.664 | 0.60 | 0.64 | +9.22% | |
| 0.58 | 0.607 | 0.576 | 0.586 | +0.86% | |
| 0.581 | 0.595 | 0.561 | 0.581 | 0.00% | |
| 0.595 | 0.615 | 0.58 | 0.581 | -2.84% | |
| 0.615 | 0.63 | 0.593 | 0.598 | -4.01% | |
| 0.619 | 0.646 | 0.603 | 0.623 | -0.32% | |
| 0.684 | 0.692 | 0.625 | 0.625 | -8.36% | |
| 0.691 | 0.721 | 0.682 | 0.682 | -1.30% | |
| 0.694 | 0.72 | 0.682 | 0.691 | -1.29% | |
| 0.69 | 0.715 | 0.675 | 0.70 | +0.86% | |
| 0.683 | 0.723 | 0.68 | 0.694 | +0.58% | |
| 0.70 | 0.71 | 0.68 | 0.69 | -3.90% | |
| 0.71 | 0.737 | 0.70 | 0.718 | -0.55% | |
| 0.77 | 0.776 | 0.721 | 0.722 | -6.11% | |
| 0.771 | 0.804 | 0.764 | 0.769 | +0.26% | |
| 0.78 | 0.80 | 0.743 | 0.767 | -2.29% | |
| 0.789 | 0.808 | 0.776 | 0.785 | +1.16% | |
| 0.808 | 0.808 | 0.76 | 0.776 | -3.60% | |
| 0.793 | 0.839 | 0.793 | 0.805 | +2.68% | |
| 0.798 | 0.80 | 0.76 | 0.784 | -2.12% | |
| 0.763 | 0.808 | 0.753 | 0.801 | +5.26% | |
| 0.794 | 0.81 | 0.761 | 0.761 | -5.70% | |
| 0.838 | 0.855 | 0.78 | 0.807 | -3.81% | |
| 0.88 | 0.89 | 0.812 | 0.839 | -5.41% | |
| 0.92 | 0.999 | 0.86 | 0.887 | -3.59% | |
| 0.875 | 0.93 | 0.848 | 0.92 | +6.48% | |
| 0.852 | 1.02 | 0.823 | 0.864 | -1.26% | |
| 0.953 | 0.966 | 0.843 | 0.875 | -3.42% | |
| 0.828 | 0.913 | 0.80 | 0.906 | +15.86% | |
| 0.84 | 0.84 | 0.778 | 0.782 | -7.24% | |
| 0.865 | 0.868 | 0.832 | 0.843 | -2.43% | |
| 0.837 | 0.899 | 0.837 | 0.864 | +5.24% | |
| 0.824 | 0.85 | 0.805 | 0.821 | +1.73% | |
| 0.831 | 0.87 | 0.801 | 0.807 | +0.88% | |
| 0.729 | 0.81 | 0.727 | 0.80 | +12.36% | |
| 0.781 | 0.799 | 0.712 | 0.712 | -7.41% | |
| 0.781 | 0.791 | 0.744 | 0.769 | -4.23% | |
| 0.81 | 0.831 | 0.76 | 0.803 | +0.38% | |
| 0.865 | 0.88 | 0.78 | 0.80 | -6.98% | |
| 0.91 | 0.925 | 0.85 | 0.86 | -4.87% | |
| 0.918 | 0.955 | 0.90 | 0.904 | -1.63% | |
| 0.903 | 0.95 | 0.90 | 0.919 | +1.88% | |
| 0.902 | 0.94 | 0.875 | 0.902 | 0.00% | |
| 0.89 | 0.946 | 0.882 | 0.902 | -2.17% | |
| 0.98 | 0.99 | 0.914 | 0.922 | -5.92% | |
| 1.00 | 1.04 | 0.951 | 0.98 | +1.03% | |
| 0.981 | 1.02 | 0.951 | 0.97 | -0.61% | |
| 1.06 | 1.06 | 0.942 | 0.976 | -8.79% | |
| 1.10 | 1.13 | 1.06 | 1.07 | -1.83% | |
| 1.09 | 1.12 | 1.07 | 1.09 | +0.93% | |
| 1.07 | 1.09 | 1.04 | 1.08 | +0.93% | |
| 1.16 | 1.17 | 1.06 | 1.07 | -8.55% | |
| 1.14 | 1.20 | 1.13 | 1.17 | +4.46% | |
| 1.20 | 1.24 | 1.10 | 1.12 | -6.67% | |
| 1.17 | 1.25 | 1.17 | 1.20 | +2.56% | |
| 1.13 | 1.22 | 1.13 | 1.17 | +3.54% | |
| 1.11 | 1.15 | 1.07 | 1.13 | +1.80% | |
| 1.09 | 1.17 | 1.09 | 1.11 | -1.33% | |
| 1.23 | 1.23 | 1.12 | 1.13 | -4.66% | |
| 1.26 | 1.27 | 1.14 | 1.18 | -7.09% | |
| 1.20 | 1.33 | 1.19 | 1.27 | +0.79% | |
| 1.30 | 1.31 | 1.23 | 1.26 | -2.33% | |
| 1.28 | 1.31 | 1.25 | 1.29 | +2.38% | |
| 1.28 | 1.32 | 1.24 | 1.26 | +0.80% | |
| 1.26 | 1.38 | 1.25 | 1.25 | -3.10% | |
| 1.20 | 1.33 | 1.19 | 1.29 | +14.16% | |
| 1.13 | 1.20 | 1.12 | 1.13 | 0.00% | |
| 1.14 | 1.15 | 1.07 | 1.13 | 0.00% | |
| 1.10 | 1.16 | 1.10 | 1.13 | 0.00% | |
| 1.25 | 1.25 | 1.12 | 1.13 | -7.76% | |
| 1.30 | 1.30 | 1.21 | 1.23 | -2.00% | |
| 1.36 | 1.37 | 1.23 | 1.25 | -8.76% | |
| 1.41 | 1.44 | 1.37 | 1.37 | -4.86% | |
| 1.51 | 1.52 | 1.42 | 1.44 | -5.88% | |
| 1.47 | 1.60 | 1.46 | 1.53 | +4.79% | |
| 1.50 | 1.52 | 1.44 | 1.46 | -5.81% | |
| 1.58 | 1.60 | 1.50 | 1.55 | -3.13% | |
| 1.45 | 1.70 | 1.44 | 1.60 | +10.34% | |
| 1.41 | 1.50 | 1.38 | 1.45 | +0.69% | |
| 1.49 | 1.56 | 1.44 | 1.44 | -1.37% | |
| 1.37 | 1.48 | 1.37 | 1.46 | +5.80% | |
| 1.25 | 1.40 | 1.25 | 1.38 | +10.40% | |
| 1.20 | 1.30 | 1.17 | 1.25 | +4.17% | |
| 1.25 | 1.25 | 1.20 | 1.20 | -4.00% | |
| 1.41 | 1.42 | 1.21 | 1.25 | -11.97% | |
| 1.43 | 1.49 | 1.40 | 1.42 | -4.05% | |
| 1.52 | 1.54 | 1.45 | 1.48 | -2.63% | |
| 1.41 | 1.66 | 1.38 | 1.52 | +7.80% | |
| 1.28 | 1.50 | 1.26 | 1.41 | -30.20% | |
| 2.09 | 2.18 | 2.01 | 2.02 | -5.16% | |
| 1.89 | 2.15 | 1.89 | 2.13 | +12.70% | |
| 1.96 | 1.97 | 1.84 | 1.89 | -3.57% | |
| 1.95 | 1.98 | 1.92 | 1.96 | +0.51% | |
| 1.90 | 2.00 | 1.87 | 1.95 | +4.28% | |
| 1.96 | 2.03 | 1.86 | 1.87 | -5.56% | |
| 1.93 | 2.01 | 1.90 | 1.98 | +2.59% | |
| 1.84 | 1.96 | 1.84 | 1.93 | +6.63% | |
| 1.91 | 1.92 | 1.79 | 1.81 | -6.22% | |
| 1.90 | 1.94 | 1.86 | 1.93 | -0.52% | |
| 1.90 | 1.97 | 1.88 | 1.94 | +2.65% | |
| 1.98 | 1.99 | 1.87 | 1.89 | -4.06% | |
| 2.08 | 2.13 | 1.89 | 1.97 | -4.83% | |
| 1.89 | 2.10 | 1.89 | 2.07 | +10.70% | |
| 1.94 | 2.00 | 1.87 | 1.87 | -2.60% | |
| 1.93 | 1.95 | 1.87 | 1.92 | -1.54% | |
| 1.89 | 2.03 | 1.88 | 1.95 | +5.41% | |
| 1.98 | 2.01 | 1.81 | 1.85 | -3.65% | |
| 1.76 | 1.93 | 1.76 | 1.92 | +10.98% | |
| 1.64 | 1.74 | 1.64 | 1.73 | +5.49% | |
| 1.62 | 1.64 | 1.60 | 1.64 | -0.61% | |
| 1.57 | 1.66 | 1.56 | 1.65 | +5.10% | |
| 1.56 | 1.60 | 1.55 | 1.57 | +0.64% | |
| 1.60 | 1.62 | 1.53 | 1.56 | +4.70% | |
| 1.57 | 1.57 | 1.46 | 1.49 | -6.88% | |
| 1.47 | 1.61 | 1.45 | 1.60 | +10.34% | |
| 1.40 | 1.47 | 1.37 | 1.45 | -0.68% | |
| 1.53 | 1.55 | 1.44 | 1.46 | -2.67% | |
| 1.42 | 1.53 | 1.42 | 1.50 | +6.38% | |
| 1.44 | 1.45 | 1.37 | 1.41 | -1.40% | |
| 1.41 | 1.45 | 1.38 | 1.43 | -1.38% | |
| 1.54 | 1.56 | 1.44 | 1.45 | -7.64% | |
| 1.63 | 1.69 | 1.55 | 1.57 | -1.88% | |
| 1.57 | 1.65 | 1.55 | 1.60 | +0.63% | |
| 1.62 | 1.65 | 1.57 | 1.59 | -0.63% | |
| 1.66 | 1.68 | 1.58 | 1.60 | -3.61% | |
| 1.67 | 1.72 | 1.55 | 1.66 | -3.49% | |
| 1.57 | 1.88 | 1.57 | 1.72 | +13.16% | |
| 1.70 | 1.84 | 1.51 | 1.52 | -34.20% | |
| 2.55 | 2.57 | 2.30 | 2.31 | +3.59% | |
| 2.22 | 2.26 | 2.15 | 2.23 | +2.76% | |
| 2.22 | 2.23 | 2.15 | 2.17 | -3.56% | |
| 2.11 | 2.26 | 2.11 | 2.25 | +7.66% | |
| 2.10 | 2.16 | 2.07 | 2.09 | -0.48% | |
| 2.02 | 2.13 | 2.00 | 2.10 | +0.96% | |
| 2.09 | 2.18 | 2.05 | 2.08 | -1.89% | |
| 2.17 | 2.21 | 2.09 | 2.12 | -4.07% | |
| 2.17 | 2.26 | 2.17 | 2.21 | +3.76% | |
| 2.09 | 2.20 | 2.05 | 2.13 | -2.74% | |
| 2.14 | 2.25 | 2.14 | 2.19 | -2.23% | |
| 2.29 | 2.30 | 2.19 | 2.24 | -5.49% | |
| 2.34 | 2.41 | 2.29 | 2.37 | +1.72% | |
| 2.25 | 2.34 | 2.21 | 2.33 | +4.95% | |
| 2.12 | 2.24 | 2.11 | 2.22 | +5.21% | |
| 2.19 | 2.21 | 2.06 | 2.11 | -5.80% | |
| 2.35 | 2.39 | 2.23 | 2.24 | -5.49% | |
| 2.33 | 2.37 | 2.30 | 2.37 | +1.72% | |
| 2.35 | 2.43 | 2.31 | 2.33 | -0.85% | |
| 2.33 | 2.40 | 2.26 | 2.35 | -0.42% | |
| 2.32 | 2.41 | 2.31 | 2.36 | +1.72% | |
| 2.45 | 2.45 | 2.30 | 2.32 | -4.92% | |
| 2.51 | 2.54 | 2.37 | 2.44 | -2.01% | |
| 2.57 | 2.63 | 2.49 | 2.49 | -3.49% | |
| 2.55 | 2.60 | 2.47 | 2.58 | +1.98% | |
| 2.46 | 2.55 | 2.46 | 2.53 | +5.86% | |
| 2.43 | 2.45 | 2.32 | 2.39 | -4.02% | |
| 2.60 | 2.62 | 2.38 | 2.49 | -4.23% | |
| 2.62 | 2.63 | 2.49 | 2.60 | 0.00% | |
| 2.58 | 2.68 | 2.50 | 2.60 | -0.76% | |
| 2.61 | 2.69 | 2.54 | 2.62 | -1.87% | |
| 2.79 | 2.79 | 2.58 | 2.67 | -4.30% | |
| 2.84 | 2.88 | 2.75 | 2.79 | -2.11% | |
| 2.89 | 2.90 | 2.79 | 2.85 | 0.00% | |
| 3.01 | 3.01 | 2.78 | 2.85 | -5.32% | |
| 3.03 | 3.09 | 2.94 | 3.01 | -0.99% | |
| 2.95 | 3.16 | 2.94 | 3.04 | +4.83% | |
| 2.87 | 3.03 | 2.75 | 2.90 | +1.75% | |
| 2.86 | 2.95 | 2.78 | 2.85 | -4.68% | |
| 2.97 | 3.03 | 2.90 | 2.99 | +0.67% | |
| 3.19 | 3.24 | 2.96 | 2.97 | -6.31% | |
| 3.26 | 3.30 | 3.09 | 3.17 | -3.35% | |
| 3.39 | 3.43 | 3.25 | 3.28 | -1.80% | |
| 3.49 | 3.50 | 3.31 | 3.34 | -4.57% | |
| 3.68 | 3.74 | 3.45 | 3.50 | -0.57% | |
| 3.13 | 3.63 | 3.12 | 3.52 | +11.75% | |
| 3.10 | 3.15 | 2.97 | 3.15 | +0.32% | |
| 3.19 | 3.24 | 3.04 | 3.14 | -0.63% | |
| 2.87 | 3.18 | 2.86 | 3.16 | +12.06% | |
| 2.84 | 2.87 | 2.77 | 2.82 | +0.71% | |
| 2.80 | 2.80 | 2.73 | 2.80 | -0.36% | |
| 2.75 | 2.84 | 2.75 | 2.81 | +1.08% | |
| 2.83 | 2.96 | 2.77 | 2.78 | -4.47% | |
| 2.98 | 3.01 | 2.90 | 2.91 | -3.32% | |
| 3.09 | 3.10 | 2.97 | 3.01 | -2.90% | |
| 3.00 | 3.16 | 2.98 | 3.10 | +1.64% | |
| 2.97 | 3.13 | 2.92 | 3.05 | +3.74% | |
| 2.91 | 2.97 | 2.90 | 2.94 | +1.38% | |
| 2.90 | 3.03 | 2.88 | 2.90 | +3.20% | |
| 2.98 | 3.03 | 2.80 | 2.81 | -4.42% | |
| 2.82 | 2.96 | 2.80 | 2.94 | +3.16% | |
| 3.00 | 3.06 | 2.84 | 2.85 | -5.32% | |
| 3.32 | 3.34 | 3.01 | 3.01 | -9.88% | |
| 3.34 | 3.40 | 3.25 | 3.34 | -0.89% | |
| 3.42 | 3.51 | 3.30 | 3.37 | -2.32% | |
| 3.50 | 3.56 | 3.42 | 3.45 | -3.36% | |
| 3.80 | 3.88 | 3.54 | 3.57 | -4.80% | |
| 3.74 | 3.84 | 3.69 | 3.75 | +0.81% | |
| 3.51 | 3.75 | 3.45 | 3.72 | +5.68% | |
| 3.33 | 3.54 | 3.28 | 3.52 | +6.02% | |
| 3.42 | 3.51 | 3.31 | 3.32 | -2.35% | |
| 3.42 | 3.46 | 3.33 | 3.40 | -3.41% | |
| 3.50 | 3.57 | 3.45 | 3.52 | +1.73% | |
| 3.43 | 3.49 | 3.37 | 3.46 | +1.47% | |
| 3.48 | 3.49 | 3.31 | 3.41 | 0.00% | |
| 3.44 | 3.48 | 3.36 | 3.41 | +0.29% | |
| 3.35 | 3.46 | 3.19 | 3.40 | -0.29% | |
| 3.75 | 3.79 | 3.39 | 3.41 | -5.28% | |
| 3.64 | 3.76 | 3.53 | 3.60 | -1.64% | |
| 3.54 | 3.76 | 3.50 | 3.66 | +1.67% | |
| 3.80 | 3.85 | 3.53 | 3.60 | -6.25% | |
| 3.61 | 3.95 | 3.54 | 3.84 | -1.29% | |
| 3.98 | 4.05 | 3.77 | 3.89 | -3.35% | |
| 4.47 | 4.50 | 3.94 | 4.03 | -10.16% | |
| 4.66 | 4.98 | 4.43 | 4.48 | -10.04% | |
| 5.11 | 5.31 | 4.95 | 4.98 | +1.01% | |
| 4.72 | 4.94 | 4.55 | 4.93 | +2.07% | |
| 5.28 | 5.28 | 4.77 | 4.83 | -8.87% | |
| 5.05 | 5.32 | 4.99 | 5.30 | +6.43% | |
| 5.10 | 5.30 | 4.96 | 4.98 | -7.78% | |
| 5.46 | 5.85 | 5.17 | 5.40 | -0.92% | |
| 5.50 | 5.60 | 5.15 | 5.45 | +0.37% | |
| 5.22 | 5.44 | 5.07 | 5.43 | +0.93% | |
| 5.33 | 5.49 | 5.17 | 5.38 | +1.89% | |
| 5.34 | 5.50 | 5.14 | 5.28 | -1.31% | |
| 5.85 | 5.86 | 5.34 | 5.35 | -5.98% | |
| 5.71 | 5.91 | 5.55 | 5.69 | +2.89% | |
| 5.42 | 5.63 | 5.40 | 5.53 | +3.36% | |
| 5.60 | 5.65 | 5.14 | 5.35 | -6.30% | |
| 6.03 | 6.03 | 5.57 | 5.71 | -5.62% | |
| 5.95 | 6.24 | 5.76 | 6.05 | +3.77% | |
| 6.09 | 6.20 | 5.73 | 5.83 | -8.91% | |
| 6.82 | 7.12 | 6.30 | 6.40 | +2.40% | |
| 5.50 | 6.42 | 5.48 | 6.25 | +19.05% | |
| 5.13 | 5.45 | 4.88 | 5.25 | +0.19% | |
| 4.53 | 5.40 | 4.52 | 5.24 | +21.02% | |
| 4.55 | 5.10 | 4.32 | 4.33 | -4.63% | |
| 4.53 | 4.78 | 4.41 | 4.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MVST chart for longer ranges.