The highest closing price for Microvast (MVST) last month was $5.40, on November 3. It was down 35.5% for the month. The latest price is $3.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3.50 | $3.57 | $3.45 | $3.52 | 3,011,310 |
November 26 2025 | $3.43 | $3.49 | $3.37 | $3.46 | 3,237,230 |
November 25 2025 | $3.48 | $3.49 | $3.31 | $3.41 | 3,053,636 |
November 24 2025 | $3.44 | $3.48 | $3.36 | $3.41 | 5,234,076 |
November 21 2025 | $3.35 | $3.46 | $3.19 | $3.40 | 6,987,916 |
November 20 2025 | $3.75 | $3.79 | $3.39 | $3.41 | 7,260,218 |
November 19 2025 | $3.64 | $3.76 | $3.53 | $3.60 | 4,469,071 |
November 18 2025 | $3.54 | $3.76 | $3.50 | $3.66 | 5,871,132 |
November 17 2025 | $3.80 | $3.85 | $3.53 | $3.60 | 5,212,490 |
November 14 2025 | $3.61 | $3.95 | $3.54 | $3.84 | 7,381,835 |
November 13 2025 | $3.98 | $4.05 | $3.77 | $3.89 | 6,325,623 |
November 12 2025 | $4.47 | $4.50 | $3.94 | $4.03 | 8,549,970 |
November 11 2025 | $4.66 | $4.98 | $4.43 | $4.48 | 7,300,854 |
November 10 2025 | $5.11 | $5.30 | $4.95 | $4.98 | 7,445,813 |
November 07 2025 | $4.72 | $4.94 | $4.55 | $4.93 | 6,082,527 |
November 06 2025 | $5.28 | $5.28 | $4.77 | $4.83 | 5,737,491 |
November 05 2025 | $5.05 | $5.32 | $4.99 | $5.30 | 5,225,923 |
November 04 2025 | $5.10 | $5.30 | $4.96 | $4.98 | 5,838,211 |
November 03 2025 | $5.46 | $5.85 | $5.17 | $5.40 | 10,688,980 |
Daily pricing data for Microvast dates back to 3/27/2019, and may be incomplete.
