MicroVision Inc (MVIS) Historical Stock Data
3.72 ↑0.27 (7.83%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, MVIS is up 0.69% a day on average. There have been 17 days where MicroVision Inc closed green and 13 days where MVIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.49 | 3.72 | ↑$0.23 (6.59%) | 3.47 | 3.75 | 3.15M |
| 2022-05-26 | 3.25 | 3.45 | ↑$0.20 (6.15%) | 3.19 | 3.53 | 2.45M |
| 2022-05-25 | 3.40 | 3.29 | ↓$0.11 (-3.24%) | 3.14 | 3.51 | 3.52M |
| 2022-05-24 | 3.27 | 3.49 | ↑$0.22 (6.73%) | 3.02 | 3.50 | 5.01M |
| 2022-05-23 | 3.27 | 3.33 | ↑$0.06 (1.83%) | 3.10 | 3.34 | 1.71M |
| 2022-05-20 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 2.99 | 3.42 | 3.30M |
| 2022-05-19 | 3.05 | 3.22 | ↑$0.17 (5.57%) | 3.04 | 3.32 | 1.91M |
| 2022-05-18 | 3.21 | 3.09 | ↓$0.12 (-3.74%) | 3.03 | 3.38 | 2.45M |
| 2022-05-17 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.12 | 3.31 | 1.89M |
| 2022-05-16 | 3.15 | 3.09 | ↓$0.06 (-1.90%) | 3.07 | 3.37 | 2.18M |
| 2022-05-13 | 3.00 | 3.23 | ↑$0.23 (7.67%) | 2.94 | 3.24 | 2.88M |
| 2022-05-12 | 2.62 | 2.86 | ↑$0.24 (9.16%) | 2.50 | 2.93 | 2.88M |
| 2022-05-11 | 3.01 | 2.67 | ↓$0.34 (-11.30%) | 2.66 | 3.06 | 3.02M |
| 2022-05-10 | 3.25 | 3.01 | ↓$0.24 (-7.38%) | 2.87 | 3.25 | 2.41M |
| 2022-05-09 | 3.44 | 3.10 | ↓$0.34 (-9.88%) | 3.07 | 3.46 | 2.80M |
| 2022-05-06 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.41 | 3.70 | 1.78M |
| 2022-05-05 | 3.87 | 3.71 | ↓$0.16 (-4.13%) | 3.54 | 3.89 | 2.63M |
| 2022-05-04 | 3.76 | 3.97 | ↑$0.21 (5.59%) | 3.53 | 3.99 | 3.87M |
| 2022-05-03 | 3.55 | 3.81 | ↑$0.26 (7.32%) | 3.52 | 3.86 | 3.43M |
| 2022-05-02 | 3.20 | 3.62 | ↑$0.42 (13.13%) | 3.16 | 3.62 | 3.43M |
| 2022-04-29 | 3.11 | 3.23 | ↑$0.12 (3.86%) | 3.09 | 3.49 | 3.49M |
| 2022-04-28 | 3.03 | 3.15 | ↑$0.12 (3.96%) | 2.83 | 3.18 | 3.92M |
| 2022-04-27 | 3.01 | 3.13 | ↑$0.13 (4.16%) | 2.97 | 3.30 | 4.75M |
| 2022-04-26 | 3.24 | 2.99 | ↓$0.25 (-7.72%) | 2.92 | 3.25 | 2.77M |
| 2022-04-25 | 2.97 | 3.19 | ↑$0.22 (7.41%) | 2.94 | 3.23 | 3.45M |
| 2022-04-22 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.85 | 3.09 | 4.42M |
| 2022-04-21 | 3.26 | 2.97 | ↓$0.29 (-8.90%) | 2.96 | 3.32 | 4.09M |
| 2022-04-20 | 3.44 | 3.21 | ↓$0.23 (-6.69%) | 3.18 | 3.48 | 2.70M |
| 2022-04-19 | 3.23 | 3.35 | ↑$0.12 (3.72%) | 3.19 | 3.40 | 2.32M |
| 2022-04-18 | 3.39 | 3.23 | ↓$0.16 (-4.72%) | 3.17 | 3.39 | 2.62M |
Create an account or log in to view more rows.
$MVIS bought more
$MVIS Awaiting buy signal..
$MVIS let’s go baby!
$MVIS watch this fly!!!!
$MVIS If options never existed
what do you think this stock would be trading at?
$MVIS Buying again tomorrow.
$MVIS holding and buying these dips is so easy.
$MVIS we need those buyers and volume.
$MVIS gimme gimme
$MVIS almost go time