MICROVISION Historical Stock Price

Below is the stock price history for Microvision MVIS. Data is recorded each day for the historical open, high, low, close and volume. The Microvision stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microvision Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 1.23 1.25 1.21 1.23 17,451
2018-06-15 1.21 1.245 1.20 1.24 46,414
2018-06-14 1.26 1.26 1.205 1.215 33,152
2018-06-13 1.18 1.27 1.18 1.245 72,294
2018-06-12 1.29 1.29 1.17 1.17 222,430
2018-06-11 1.345 1.345 1.285 1.285 54,614
2018-06-08 1.35 1.35 1.265 1.295 80,044
2018-06-07 1.43 1.45 1.41 1.435 11,451
2018-06-06 1.43 1.45 1.42 1.45 22,044
2018-06-05 1.47 1.495 1.42 1.43 32,433
2018-06-04 1.56 1.56 1.47 1.47 15,435
2018-06-01 1.60 1.61 1.51 1.53 4,841
2018-05-31 1.68 1.695 1.61 1.64 5,227
2018-05-30 1.63 1.675 1.63 1.665 4,617
2018-05-29 1.61 1.64 1.605 1.63 4,403
2018-05-25 1.58 1.665 1.575 1.635 6,307
2018-05-24 1.65 1.66 1.51 1.575 12,530
2018-05-23 1.63 1.69 1.63 1.67 25,338
2018-05-22 1.74 1.79 1.65 1.66 19,941
2018-05-21 1.65 1.75 1.65 1.72 23,522
2018-05-18 1.605 1.675 1.58 1.625 18,198
2018-05-17 1.585 1.61 1.585 1.61 7,905
2018-05-16 1.50 1.625 1.50 1.595 16,442
2018-05-15 1.47 1.505 1.45 1.505 24,594
2018-05-14 1.39 1.49 1.39 1.445 13,611
2018-05-11 1.37 1.405 1.355 1.395 12,476
2018-05-10 1.41 1.45 1.35 1.38 15,632
2018-05-09 1.65 1.65 1.48 1.50 36,866
2018-05-08 1.36 1.365 1.32 1.365 10,215
2018-05-07 1.31 1.375 1.31 1.36 9,214

» More Microvision Stock Price History

To see other companies like Microvision (MVIS), view our stock market today for news, and other data.