Microvast Holdings, Inc.
MVSTNASDAQIndustrials● Active
$1.25
$-0.12(-8.76%)
Market Cap$416446250
P/E Ratio—
52W High$7.12
52W Low$1.17
Microvast Holdings, Inc.（MVST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mvst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.91
Aug 10, 2021
-92.1% from here
5-Year Low5Y
$0.1515
Nov 7, 2024
+725.1% from low
IPO Priceadj.
$9.77
Mar 27, 2019
-87.2% since IPO
1 Year Ago
$4.08
Jun 9, 2025
-69.4% in 1Y
5 Years Ago
$14.10
Jun 8, 2021
-91.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MVST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.36 | $1.37 | $1.23 | $1.25 | $1.25 | 4.4M | -8.09% |
| Jun 4, 2026 | $1.41 | $1.44 | $1.37 | $1.37 | $1.37 | 3.9M | -2.84% |
| Jun 3, 2026 | $1.51 | $1.52 | $1.42 | $1.44 | $1.44 | 3.5M | -4.64% |
| Jun 2, 2026 | $1.47 | $1.60 | $1.46 | $1.53 | $1.53 | 5.1M | +4.08% |
| Jun 1, 2026 | $1.50 | $1.52 | $1.44 | $1.46 | $1.46 | 4.1M | -2.67% |
| May 29, 2026 | $1.58 | $1.60 | $1.50 | $1.55 | $1.55 | 4.5M | -1.90% |
| May 28, 2026 | $1.45 | $1.70 | $1.44 | $1.60 | $1.60 | 5.5M | +10.34% |
| May 27, 2026 | $1.41 | $1.50 | $1.38 | $1.45 | $1.45 | 2.7M | +2.84% |
| May 26, 2026 | $1.49 | $1.56 | $1.44 | $1.44 | $1.44 | 4.3M | -3.36% |
| May 22, 2026 | $1.37 | $1.48 | $1.37 | $1.46 | $1.46 | 5.4M | +6.57% |
| May 21, 2026 | $1.25 | $1.40 | $1.25 | $1.38 | $1.38 | 5.5M | +10.40% |
| May 20, 2026 | $1.20 | $1.30 | $1.17 | $1.25 | $1.25 | 6.1M | +4.17% |
| May 19, 2026 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 2.6M | -4.00% |
| May 18, 2026 | $1.41 | $1.42 | $1.21 | $1.25 | $1.25 | 8.3M | -11.35% |
| May 15, 2026 | $1.43 | $1.49 | $1.40 | $1.42 | $1.42 | 18.2M | -0.70% |
| May 14, 2026 | $1.52 | $1.54 | $1.45 | $1.48 | $1.48 | 5.4M | -2.63% |
| May 13, 2026 | $1.41 | $1.66 | $1.38 | $1.52 | $1.52 | 10.4M | +7.80% |
| May 12, 2026 | $1.27 | $1.50 | $1.26 | $1.41 | $1.41 | 19.6M | +11.02% |
| May 11, 2026 | $2.09 | $2.18 | $2.01 | $2.02 | $2.02 | 12.8M | -3.35% |
| May 8, 2026 | $1.89 | $2.15 | $1.89 | $2.13 | $2.13 | 7.4M | +12.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MVST
Jan 1 → Dec 31 · 6 years2026-56.0%$2.84 → $1.25
-56.0%
2025+24.4%$2.25 → $2.80
+24.4%
2024+45.8%$1.42 → $2.07
+45.8%
2023-11.9%$1.59 → $1.40
-11.9%
2022-73.3%$5.74 → $1.53
-73.3%
2021-59.6%$14.00 → $5.66
-59.6%
Best Year2024 · +45.8%
Worst Year2022 · -73.3%
Positive Years2 / 6
Avg Annual Return-21.8%
6Y Total Return-91.1%
6Y CAGR~-33.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in MVST?
If you invested $1,000 in MVST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$128
Total Return-87.2%
CAGR~-25.5% / yr
Profit$-872
Based on Mar 27, 2019 · $9.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Microvast Holdings, Inc.（MVST）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MVST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MVST 历史股价FMP 日线复权 OHLCV