Microvision Inc (MVIS) Historical Stock Data
1.50 ↑0.08 (5.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MVIS is down -1.92% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.42 | 1.52 | 1.32M |
| 2024-04-25 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.39 | 1.45 | 1.31M |
| 2024-04-24 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.48 | 1.57M |
| 2024-04-23 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.43 | 1.40M |
| 2024-04-22 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.34 | 1.44 | 1.73M |
| 2024-04-19 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.39 | 1.48 | 1.54M |
| 2024-04-18 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.41 | 1.54 | 1.34M |
| 2024-04-17 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.41 | 1.50 | 1.38M |
| 2024-04-16 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.51 | 1.21M |
| 2024-04-15 | 1.65 | 1.50 | ↓$0.15 (-9.09%) | 1.50 | 1.65 | 2.23M |
| 2024-04-12 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.60 | 1.66 | 1.35M |
| 2024-04-11 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.61 | 1.69 | 1.52M |
| 2024-04-10 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.60 | 1.68 | 2.59M |
| 2024-04-09 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.79 | 1.31M |
| 2024-04-08 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.66 | 1.72 | 1.87M |
| 2024-04-05 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.61 | 1.69 | 2.83M |
| 2024-04-04 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.65 | 1.74 | 2.19M |
| 2024-04-03 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.62 | 1.71 | 1.67M |
| 2024-04-02 | 1.81 | 1.69 | ↓$0.12 (-6.63%) | 1.69 | 1.81 | 1.71M |
| 2024-04-01 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.75 | 1.85 | 1.85M |
| 2024-03-28 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.80 | 1.90 | 2.14M |
| 2024-03-27 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.70 | 1.82 | 1.85M |
| 2024-03-26 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.69 | 1.79 | 1.75M |
| 2024-03-25 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.72 | 1.82 | 2.01M |
| 2024-03-22 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.69 | 1.75 | 1.76M |
| 2024-03-21 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.69 | 1.88 | 3.61M |
| 2024-03-20 | 1.72 | 1.81 | ↑$0.09 (5.23%) | 1.70 | 1.84 | 3.23M |
| 2024-03-19 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.68 | 1.81 | 4.66M |
| 2024-03-18 | 1.97 | 1.78 | ↓$0.19 (-9.64%) | 1.77 | 1.98 | 5.58M |
| 2024-03-15 | 2.09 | 1.92 | ↓$0.18 (-8.37%) | 1.91 | 2.15 | 6.37M |
Create an account or log in to view more rows.
$MVIS rubbish
$MVIS to the moon!
$MVIS id rather have a dip then rip than a gap and crap
$MVIS oversold! Buy the dip
$MVIS Bullish !!! Can’t wait for Monday!!
$MVIS I do it for the thrills!
$MVIS Yolo
$MVIS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MVIS buy SHARES
$MVIS called it