Microvision Inc (MVIS) Historical Stock Data
1.39 ↑0.28 (25.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVIS is up 0.17% a day on average. There have been 10 days where Microvision Inc closed green and 20 days where MVIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.10 | 1.39 | ↑$0.29 (26.36%) | 1.08 | 1.43 | 13.93M |
| 2024-12-24 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.10 | 1.22 | 5.81M |
| 2024-12-23 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 0.98 | 1.14 | 8.12M |
| 2024-12-20 | 0.94 | 0.99 | ↑$0.05 (4.82%) | 0.94 | 1.05 | 10.15M |
| 2024-12-19 | 1.01 | 0.95 | ↓$0.06 (-6.13%) | 0.93 | 1.15 | 14.33M |
| 2024-12-18 | 0.82 | 0.91 | ↑$0.09 (10.38%) | 0.82 | 1.07 | 24.72M |
| 2024-12-17 | 0.83 | 0.81 | ↓$0.02 (-2.41%) | 0.80 | 0.84 | 2.63M |
| 2024-12-16 | 0.81 | 0.83 | ↑$0.01 (1.81%) | 0.80 | 0.85 | 3.86M |
| 2024-12-13 | 0.83 | 0.82 | ↓$0.02 (-1.84%) | 0.80 | 0.84 | 4.44M |
| 2024-12-12 | 0.88 | 0.83 | ↓$0.05 (-5.48%) | 0.83 | 0.88 | 3.35M |
| 2024-12-11 | 0.90 | 0.88 | ↓$0.02 (-1.99%) | 0.85 | 0.90 | 1.83M |
| 2024-12-10 | 0.88 | 0.87 | ↓$0.01 (-1.19%) | 0.86 | 0.89 | 3M |
| 2024-12-09 | 0.89 | 0.89 | ↓$0.00 (-0.09%) | 0.88 | 0.93 | 2.93M |
| 2024-12-06 | 0.86 | 0.89 | ↑$0.03 (4.06%) | 0.86 | 0.93 | 4.51M |
| 2024-12-05 | 0.86 | 0.85 | ↓$0.01 (-0.75%) | 0.82 | 0.91 | 4.25M |
| 2024-12-04 | 0.89 | 0.85 | ↓$0.04 (-4.01%) | 0.85 | 0.89 | 4.26M |
| 2024-12-03 | 0.90 | 0.88 | ↓$0.02 (-2.41%) | 0.88 | 0.92 | 3.47M |
| 2024-12-02 | 0.92 | 0.90 | ↓$0.02 (-1.83%) | 0.90 | 0.98 | 2.88M |
| 2024-11-29 | 0.91 | 0.90 | ↓$0.01 (-1.46%) | 0.89 | 0.93 | 1.58M |
| 2024-11-27 | 0.91 | 0.90 | ↓$0.01 (-0.90%) | 0.89 | 0.95 | 2.69M |
| 2024-11-26 | 0.98 | 0.91 | ↓$0.08 (-7.87%) | 0.90 | 1.01 | 4.07M |
| 2024-11-25 | 1.05 | 0.98 | ↓$0.07 (-6.68%) | 0.98 | 1.06 | 3.47M |
| 2024-11-22 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.97 | 1.02 | 1.98M |
| 2024-11-21 | 0.93 | 0.97 | ↑$0.04 (4.19%) | 0.92 | 0.98 | 1.84M |
| 2024-11-20 | 0.95 | 0.93 | ↓$0.02 (-2.47%) | 0.91 | 0.97 | 1.39M |
| 2024-11-19 | 0.88 | 0.90 | ↑$0.03 (2.98%) | 0.87 | 0.91 | 1.27M |
| 2024-11-18 | 0.92 | 0.87 | ↓$0.05 (-5.02%) | 0.87 | 0.92 | 1.76M |
| 2024-11-15 | 0.95 | 0.89 | ↓$0.06 (-6.32%) | 0.89 | 0.96 | 3.61M |
| 2024-11-14 | 0.95 | 0.95 | ↑$0.00 (0.31%) | 0.95 | 1.00 | 2.21M |
| 2024-11-13 | 0.99 | 0.95 | ↓$0.04 (-4.02%) | 0.95 | 1.01 | 4.09M |
Create an account or log in to view more rows.
$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!!!!
$MVIS wow. The volume is so low today. Unreal
$MVIS HAVE A FANTASTIC WEEKEND FAM…
$MVIS rubbish