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.

DateOpenCloseChangeLowHighVolume
2024-03-271.731.82↑$0.09 (5.20%)1.701.821.85M
2024-03-261.751.69↓$0.06 (-3.43%)1.691.791.75M
2024-03-251.761.72↓$0.04 (-2.27%)1.721.822.01M
2024-03-221.741.70↓$0.04 (-2.30%)1.691.751.76M
2024-03-211.831.74↓$0.09 (-4.92%)1.691.883.61M
2024-03-201.721.81↑$0.09 (5.23%)1.701.843.23M
2024-03-191.801.71↓$0.09 (-5.00%)1.681.814.66M
2024-03-181.971.78↓$0.19 (-9.64%)1.771.985.58M
2024-03-152.091.92↓$0.18 (-8.37%)1.912.156.37M
2024-03-142.302.08↓$0.23 (-9.78%)2.032.316.93M
2024-03-132.302.31↑$0.01 (0.43%)2.242.342.50M
2024-03-122.402.33↓$0.07 (-2.92%)2.282.401.95M
2024-03-112.502.39↓$0.11 (-4.40%)2.362.532.54M
2024-03-082.412.47↑$0.06 (2.49%)2.412.706.81M
2024-03-072.242.38↑$0.14 (6.25%)2.182.392.52M
2024-03-062.112.18↑$0.07 (3.32%)2.092.282.62M
2024-03-052.102.07↓$0.03 (-1.43%)2.042.183.27M
2024-03-042.342.23↓$0.12 (-4.91%)2.212.371.83M
2024-03-012.352.31↓$0.04 (-1.70%)2.262.362.12M
2024-02-292.252.36↑$0.11 (4.89%)2.172.414.20M
2024-02-282.282.15↓$0.13 (-5.62%)2.152.282.78M
2024-02-272.102.23↑$0.13 (6.19%)2.092.242.45M
2024-02-262.002.09↑$0.09 (4.50%)1.992.101.88M
2024-02-232.062.00↓$0.06 (-2.91%)2.002.061.76M
2024-02-222.102.06↓$0.04 (-1.90%)2.042.141.57M
2024-02-212.202.10↓$0.10 (-4.55%)2.082.221.42M
2024-02-202.272.16↓$0.11 (-4.85%)2.102.272.17M
2024-02-162.382.24↓$0.14 (-5.88%)2.232.381.71M
2024-02-152.432.39↓$0.04 (-1.65%)2.322.461.34M
2024-02-142.432.41↓$0.02 (-0.82%)2.392.501.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$MVIS id rather have a dip then rip than a gap and crap

0 Like Report
im_drank

$MVIS Bullish !!! Can’t wait for Monday!!

0 Like Report
145zip

$MVIS I do it for the thrills!

0 Like Report
john_joes_mma

$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

0 Like Report