Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	0.0629	0.0640	0.0530	0.0550	101,331	-0.01(-12.56%)
Feb 12, 2026	0.0618	0.0681	0.0553	0.0629	94,389	+0.00(+1.62%)
Feb 11, 2026	0.0601	0.0745	0.0601	0.0619	20,093	-0.01(-10.42%)
Feb 10, 2026	0.0721	0.0749	0.0690	0.0691	27,812	+0.00(+0.44%)
Feb 09, 2026	0.0735	0.0735	0.0638	0.0688	55,730	+0.00(+5.52%)
Feb 06, 2026	0.0643	0.0726	0.0606	0.0652	37,259	+0.00(+0.31%)
Feb 05, 2026	0.0740	0.0750	0.0584	0.0650	100,595	-0.01(-18.55%)
Feb 04, 2026	0.0790	0.0820	0.0710	0.0798	55,830	+0.00(+1.14%)
Feb 03, 2026	0.0800	0.0840	0.0710	0.0789	96,381	-0.01(-6.63%)
Feb 02, 2026	0.0884	0.0884	0.0827	0.0845	7,541	-0.00(-0.59%)
Jan 30, 2026	0.0796	0.0920	0.0750	0.0850	37,848	-0.00(-0.70%)
Jan 29, 2026	0.0999	0.0999	0.0502	0.0856	203,335	-0.01(-13.27%)
Jan 28, 2026	0.1071	0.1071	0.0917	0.0987	44,390	-0.00(-4.17%)
Jan 27, 2026	0.1110	0.1110	0.1021	0.1030	142,821	-0.01(-5.94%)
Jan 26, 2026	0.1098	0.1098	0.1044	0.1095	53,571	+0.01(+6.52%)
Jan 23, 2026	0.1022	0.1104	0.1020	0.1028	121,104	+0.00(+0.69%)
Jan 22, 2026	0.1101	0.1189	0.1020	0.1021	87,878	-0.01(-8.76%)
Jan 21, 2026	0.1200	0.1260	0.1030	0.1119	286,111	-0.01(-6.83%)
Jan 20, 2026	0.1220	0.1295	0.1200	0.1201	121,015	-0.00(-2.83%)
Jan 16, 2026	0.1290	0.1290	0.1200	0.1236	137,252	-0.01(-4.78%)
Jan 15, 2026	0.1275	0.1298	0.1270	0.1298	9,836	+0.00(+3.02%)
Jan 14, 2026	0.1140	0.1300	0.1140	0.1260	44,382	+0.01(+10.14%)
Jan 13, 2026	0.1398	0.1398	0.1132	0.1144	102,210	-0.02(-13.40%)
Jan 12, 2026	0.1400	0.1496	0.1300	0.1321	169,768	-0.01(-8.90%)
Jan 09, 2026	0.1450	0.1599	0.1364	0.1450	85,482	+0.00(+0.00%)
Jan 08, 2026	0.1300	0.1550	0.1300	0.1450	130,188	+0.01(+11.45%)
Jan 07, 2026	0.1351	0.1476	0.1200	0.1301	19,681	+0.01(+7.52%)
Jan 06, 2026	0.1400	0.1600	0.1149	0.1210	169,101	-0.00(-3.12%)
Jan 05, 2026	0.0864	0.1390	0.0854	0.1249	210,831	+0.03(+38.62%)
Jan 02, 2026	0.0854	0.1080	0.0854	0.0901	127,966	-0.00(-5.16%)
Dec 31, 2025	0.0950	0.0950	0.0774	0.0950	73,449	+0.00(+3.26%)
Dec 30, 2025	0.1020	0.1098	0.0730	0.0920	320,553	-0.01(-9.89%)
Dec 29, 2025	0.1100	0.1213	0.1000	0.1021	97,863	-0.00(-2.39%)
Dec 26, 2025	0.1300	0.1350	0.1043	0.1046	99,255	-0.02(-17.25%)
Dec 24, 2025	0.1210	0.1264	0.1210	0.1264	8,204	+0.00(+0.16%)
Dec 23, 2025	0.1355	0.1598	0.0826	0.1262	211,483	-0.03(-19.26%)
Dec 22, 2025	0.1398	0.1675	0.1344	0.1563	152,881	+0.02(+12.85%)
Dec 19, 2025	0.1200	0.1489	0.1138	0.1385	92,004	-0.00(-1.00%)
Dec 18, 2025	0.1100	0.1490	0.1100	0.1399	120,868	+0.04(+37.70%)
Dec 17, 2025	0.1400	0.1520	0.1011	0.1016	114,119	-0.03(-25.29%)
Dec 16, 2025	0.1300	0.1403	0.1254	0.1360	31,654	+0.00(+0.37%)
Dec 15, 2025	0.1388	0.1405	0.1245	0.1355	70,079	-0.01(-5.71%)
Dec 12, 2025	0.1700	0.1875	0.1200	0.1437	365,305	-0.02(-11.02%)
Dec 11, 2025	0.1631	0.1699	0.1600	0.1615	25,977	-0.01(-3.81%)
Dec 10, 2025	0.1630	0.1793	0.1630	0.1679	20,656	+0.01(+3.32%)
Dec 09, 2025	0.1856	0.1874	0.1513	0.1625	59,178	-0.01(-4.41%)
Dec 08, 2025	0.2018	0.2020	0.1312	0.1700	290,382	-0.03(-15.25%)
Dec 05, 2025	0.2200	0.2300	0.1763	0.2006	58,045	-0.02(-7.98%)
Dec 04, 2025	0.1900	0.2300	0.1817	0.2180	120,666	+0.02(+11.34%)
Dec 03, 2025	0.2003	0.2150	0.1880	0.1958	80,397	-0.00(-2.10%)
Dec 02, 2025	0.2200	0.2200	0.1951	0.2000	46,394	+0.00(+1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Microvast Holdings, Inc. - Warrant (NQ:MVSTW)

Historical Prices

Starting at $3.75/week.

Subscribe Today