Microvision Inc (MVIS) Historical Stock Data
1.83 ↑0.00 (0.27%)
As of March 28, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, MVIS is down -1.69% a day on average. There have been 9 days where Microvision Inc closed green and 21 days where MVIS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.30 | 2.08 | ↓$0.23 (-9.78%) | 2.03 | 2.31 | 6.93M |
2024-03-13 | 2.30 | 2.31 | ↑$0.01 (0.43%) | 2.24 | 2.34 | 2.50M |
2024-03-12 | 2.40 | 2.33 | ↓$0.07 (-2.92%) | 2.28 | 2.40 | 1.95M |
2024-03-11 | 2.50 | 2.39 | ↓$0.11 (-4.40%) | 2.36 | 2.53 | 2.54M |
2024-03-08 | 2.41 | 2.47 | ↑$0.06 (2.49%) | 2.41 | 2.70 | 6.81M |
2024-03-07 | 2.24 | 2.38 | ↑$0.14 (6.25%) | 2.18 | 2.39 | 2.52M |
2024-03-06 | 2.11 | 2.18 | ↑$0.07 (3.32%) | 2.09 | 2.28 | 2.62M |
2024-03-05 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.04 | 2.18 | 3.27M |
2024-03-04 | 2.34 | 2.23 | ↓$0.12 (-4.91%) | 2.21 | 2.37 | 1.83M |
2024-03-01 | 2.35 | 2.31 | ↓$0.04 (-1.70%) | 2.26 | 2.36 | 2.12M |
2024-02-29 | 2.25 | 2.36 | ↑$0.11 (4.89%) | 2.17 | 2.41 | 4.20M |
2024-02-28 | 2.28 | 2.15 | ↓$0.13 (-5.62%) | 2.15 | 2.28 | 2.78M |
2024-02-27 | 2.10 | 2.23 | ↑$0.13 (6.19%) | 2.09 | 2.24 | 2.45M |
2024-02-26 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 1.99 | 2.10 | 1.88M |
2024-02-23 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 2.00 | 2.06 | 1.76M |
2024-02-22 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.04 | 2.14 | 1.57M |
2024-02-21 | 2.20 | 2.10 | ↓$0.10 (-4.55%) | 2.08 | 2.22 | 1.42M |
2024-02-20 | 2.27 | 2.16 | ↓$0.11 (-4.85%) | 2.10 | 2.27 | 2.17M |
2024-02-16 | 2.38 | 2.24 | ↓$0.14 (-5.88%) | 2.23 | 2.38 | 1.71M |
2024-02-15 | 2.43 | 2.39 | ↓$0.04 (-1.65%) | 2.32 | 2.46 | 1.34M |
2024-02-14 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.39 | 2.50 | 1.43M |
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