Microvision Inc (MVIS) Historical Stock Data
1.13 ↓0.02 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVIS is up 1.11% a day on average. There have been 20 days where Microvision Inc closed green and 10 days where MVIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.07 | 1.14 | 2.22M |
| 2025-04-29 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.16 | 2.11M |
| 2025-04-28 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.14 | 1.26 | 3.40M |
| 2025-04-25 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.18 | 1.24 | 3.23M |
| 2025-04-24 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.15 | 1.21 | 2.12M |
| 2025-04-23 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.14 | 1.24 | 3.96M |
| 2025-04-22 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.14 | 1.19 | 2.37M |
| 2025-04-21 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.07 | 1.14 | 3.09M |
| 2025-04-17 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.21 | 1.82M |
| 2025-04-16 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 2.49M |
| 2025-04-15 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.16 | 1.25 | 2.72M |
| 2025-04-14 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.32 | 4.42M |
| 2025-04-11 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.15 | 1.22 | 2.18M |
| 2025-04-10 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.14 | 1.24 | 4.29M |
| 2025-04-09 | 1.10 | 1.27 | ↑$0.17 (15.45%) | 1.10 | 1.29 | 7.65M |
| 2025-04-08 | 1.23 | 1.11 | ↓$0.12 (-9.76%) | 1.06 | 1.24 | 4.16M |
| 2025-04-07 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.08 | 1.30 | 4.56M |
| 2025-04-04 | 1.05 | 1.17 | ↑$0.12 (11.43%) | 1.00 | 1.19 | 5.94M |
| 2025-04-03 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.20 | 3.13M |
| 2025-04-02 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.15 | 1.25 | 3.37M |
| 2025-04-01 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.16 | 1.28 | 4.03M |
| 2025-03-31 | 1.16 | 1.24 | ↑$0.08 (6.90%) | 1.15 | 1.26 | 3.37M |
| 2025-03-28 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.16 | 1.30 | 4.73M |
| 2025-03-27 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.25 | 1.36 | 5.91M |
| 2025-03-26 | 1.51 | 1.39 | ↓$0.12 (-7.95%) | 1.34 | 1.52 | 6.61M |
| 2025-03-25 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.44 | 1.62 | 6.41M |
| 2025-03-24 | 1.54 | 1.62 | ↑$0.08 (5.19%) | 1.54 | 1.69 | 8.85M |
| 2025-03-21 | 1.33 | 1.48 | ↑$0.15 (11.28%) | 1.32 | 1.51 | 7.26M |
| 2025-03-20 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.31 | 1.39 | 3.39M |
| 2025-03-19 | 1.29 | 1.38 | ↑$0.09 (6.98%) | 1.28 | 1.40 | 4.61M |
Create an account or log in to view more rows.
$MVIS cover that shit
$MVIS going green
$MVIS CHUG CHUG CHUG
$MVIS come to papa
$MVIS I already know
tomorrow the bulls going to say "next week" just like every week.
$MVIS hold and buy… go green go!!!
$MVIS Keep up the pressure.
$MVIS Rug pull soon?
$MVIS flow comin
$MVIS love this stock!!!!