Microvision Inc (MVIS) Historical Stock Data
0.93 ↑0.02 (2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVIS is down -1.06% a day on average. There have been 12 days where Microvision Inc closed green and 18 days where MVIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 1.09 | 0.99 | ↓$0.10 (-9.01%) | 0.99 | 1.09 | 4.89M |
| 2024-11-11 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.03 | 1.09 | 2.52M |
| 2024-11-08 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.08 | 1.86M |
| 2024-11-07 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.03 | 1.10 | 2.62M |
| 2024-11-06 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.04 | 1.10 | 2.94M |
| 2024-11-05 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.04 | 1.11M |
| 2024-11-04 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.04 | 1.11M |
| 2024-11-01 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.06 | 1.19M |
| 2024-10-31 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.03 | 1.54M |
| 2024-10-30 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.08 | 1.66M |
| 2024-10-29 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.08 | 1.34M |
| 2024-10-28 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.11 | 1.63M |
| 2024-10-25 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.12 | 1.42M |
| 2024-10-24 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.14 | 1.25M |
| 2024-10-23 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.07 | 1.12 | 1.54M |
| 2024-10-22 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.14 | 1.90M |
| 2024-10-21 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.13 | 2.01M |
| 2024-10-18 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.10 | 1.18 | 2.13M |
| 2024-10-17 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.01 | 1.14 | 4.46M |
| 2024-10-16 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.12 | 1.24 | 2.97M |
| 2024-10-15 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.19 | 1.34 | 2.85M |
| 2024-10-14 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.28 | 1.34 | 1.32M |
| 2024-10-11 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.18 | 1.29 | 1.31M |
| 2024-10-10 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.18 | 1.28 | 2.92M |
Create an account or log in to view more rows.
$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
$MVIS to the moon!